Haein Corporation (KRX:003010)
South Korea · Delayed Price · Currency is KRW 5,500.00
+10.00 (0.18%)
Feb 19, 2026, 9:09 AM KST
Haein Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 5,540.00 | 5,630.00 | 5,500.00 | 5,500.00 | 5,500.00 | -1.61% | 116,274 |
| Feb 12, 2026 | 5,690.00 | 5,720.00 | 5,510.00 | 5,590.00 | 5,590.00 | 0.36% | 250,258 |
| Feb 11, 2026 | 5,520.00 | 5,660.00 | 5,470.00 | 5,570.00 | 5,570.00 | 1.83% | 135,058 |
| Feb 10, 2026 | 5,460.00 | 5,550.00 | 5,380.00 | 5,470.00 | 5,470.00 | 0.37% | 102,247 |
| Feb 9, 2026 | 5,470.00 | 5,580.00 | 5,410.00 | 5,450.00 | 5,450.00 | -0.55% | 128,344 |
| Feb 6, 2026 | 5,560.00 | 5,570.00 | 5,210.00 | 5,480.00 | 5,480.00 | -1.26% | 189,822 |
| Feb 5, 2026 | 5,380.00 | 5,830.00 | 5,350.00 | 5,550.00 | 5,550.00 | 2.97% | 731,412 |
| Feb 4, 2026 | 5,310.00 | 5,440.00 | 5,300.00 | 5,390.00 | 5,390.00 | -0.37% | 121,998 |
| Feb 3, 2026 | 5,140.00 | 5,480.00 | 5,110.00 | 5,410.00 | 5,410.00 | 6.29% | 268,656 |
| Feb 2, 2026 | 5,210.00 | 5,240.00 | 5,050.00 | 5,090.00 | 5,090.00 | -2.68% | 88,173 |
| Jan 30, 2026 | 5,300.00 | 5,320.00 | 5,200.00 | 5,230.00 | 5,230.00 | -1.32% | 77,717 |
| Jan 29, 2026 | 5,310.00 | 5,330.00 | 5,200.00 | 5,300.00 | 5,300.00 | 0.38% | 82,061 |
| Jan 28, 2026 | 5,350.00 | 5,370.00 | 5,270.00 | 5,280.00 | 5,280.00 | -1.12% | 95,921 |
| Jan 27, 2026 | 5,320.00 | 5,360.00 | 5,290.00 | 5,340.00 | 5,340.00 | 0.38% | 64,395 |
| Jan 26, 2026 | 5,340.00 | 5,380.00 | 5,300.00 | 5,320.00 | 5,320.00 | -0.37% | 71,829 |
| Jan 23, 2026 | 5,310.00 | 5,350.00 | 5,270.00 | 5,340.00 | 5,340.00 | 1.33% | 73,091 |
| Jan 22, 2026 | 5,270.00 | 5,330.00 | 5,220.00 | 5,270.00 | 5,270.00 | 0.96% | 103,259 |
| Jan 21, 2026 | 5,240.00 | 5,280.00 | 5,150.00 | 5,220.00 | 5,220.00 | -1.14% | 77,002 |
| Jan 20, 2026 | 5,240.00 | 5,340.00 | 5,170.00 | 5,280.00 | 5,280.00 | - | 76,879 |
| Jan 19, 2026 | 5,190.00 | 5,700.00 | 5,100.00 | 5,280.00 | 5,280.00 | 3.53% | 394,403 |
| Jan 16, 2026 | 5,160.00 | 5,220.00 | 5,090.00 | 5,100.00 | 5,100.00 | -1.73% | 76,276 |
| Jan 15, 2026 | 5,180.00 | 5,200.00 | 5,110.00 | 5,190.00 | 5,190.00 | 0.39% | 58,743 |
| Jan 14, 2026 | 5,250.00 | 5,250.00 | 5,150.00 | 5,170.00 | 5,170.00 | -1.52% | 45,256 |
| Jan 13, 2026 | 5,300.00 | 5,340.00 | 5,190.00 | 5,250.00 | 5,250.00 | 0.38% | 49,572 |
| Jan 12, 2026 | 5,280.00 | 5,340.00 | 5,210.00 | 5,230.00 | 5,230.00 | - | 42,776 |
| Jan 9, 2026 | 5,140.00 | 5,280.00 | 5,120.00 | 5,230.00 | 5,230.00 | 1.36% | 30,773 |
| Jan 8, 2026 | 5,300.00 | 5,300.00 | 5,130.00 | 5,160.00 | 5,160.00 | -2.46% | 63,782 |
| Jan 7, 2026 | 5,390.00 | 5,490.00 | 5,220.00 | 5,290.00 | 5,290.00 | -0.56% | 83,588 |
| Jan 6, 2026 | 5,360.00 | 5,410.00 | 5,250.00 | 5,320.00 | 5,320.00 | -0.75% | 42,666 |
| Jan 5, 2026 | 5,380.00 | 5,420.00 | 5,320.00 | 5,360.00 | 5,360.00 | 0.19% | 67,233 |
| Jan 2, 2026 | 5,410.00 | 5,420.00 | 5,300.00 | 5,350.00 | 5,350.00 | 0.75% | 57,315 |
| Dec 30, 2025 | 5,350.00 | 5,390.00 | 5,290.00 | 5,310.00 | 5,310.00 | -1.48% | 27,700 |
| Dec 29, 2025 | 5,480.00 | 5,490.00 | 5,350.00 | 5,390.00 | 5,390.00 | -0.37% | 70,390 |
| Dec 26, 2025 | 5,310.00 | 5,430.00 | 5,310.00 | 5,410.00 | 5,230.00 | 1.88% | 31,606 |
| Dec 24, 2025 | 5,400.00 | 5,430.00 | 5,290.00 | 5,310.00 | 5,133.33 | -1.67% | 29,994 |
| Dec 23, 2025 | 5,380.00 | 5,460.00 | 5,330.00 | 5,400.00 | 5,220.33 | -0.18% | 38,216 |
| Dec 22, 2025 | 5,400.00 | 5,520.00 | 5,390.00 | 5,410.00 | 5,230.00 | 0.56% | 58,118 |
| Dec 19, 2025 | 5,300.00 | 5,480.00 | 5,280.00 | 5,380.00 | 5,201.00 | 2.09% | 43,045 |
| Dec 18, 2025 | 5,340.00 | 5,340.00 | 5,200.00 | 5,270.00 | 5,094.66 | -1.31% | 52,079 |
| Dec 17, 2025 | 5,300.00 | 5,400.00 | 5,290.00 | 5,340.00 | 5,162.33 | 0.19% | 38,065 |
| Dec 16, 2025 | 5,480.00 | 5,510.00 | 5,050.00 | 5,330.00 | 5,152.66 | -2.74% | 91,597 |
| Dec 15, 2025 | 5,590.00 | 5,690.00 | 5,420.00 | 5,480.00 | 5,297.67 | -1.97% | 156,252 |
| Dec 12, 2025 | 5,490.00 | 5,610.00 | 5,360.00 | 5,590.00 | 5,404.01 | 1.08% | 153,811 |
| Dec 11, 2025 | 5,270.00 | 5,600.00 | 5,240.00 | 5,530.00 | 5,346.01 | 5.33% | 278,117 |
| Dec 10, 2025 | 5,330.00 | 5,340.00 | 5,240.00 | 5,250.00 | 5,075.32 | -1.50% | 37,257 |
| Dec 9, 2025 | 5,260.00 | 5,330.00 | 5,230.00 | 5,330.00 | 5,152.66 | 1.52% | 23,275 |
| Dec 8, 2025 | 5,290.00 | 5,300.00 | 5,200.00 | 5,250.00 | 5,075.32 | -0.38% | 35,213 |
| Dec 5, 2025 | 5,260.00 | 5,300.00 | 5,200.00 | 5,270.00 | 5,094.66 | 0.38% | 24,052 |
| Dec 4, 2025 | 5,270.00 | 5,300.00 | 5,210.00 | 5,250.00 | 5,075.32 | -0.38% | 18,387 |
| Dec 3, 2025 | 5,300.00 | 5,310.00 | 5,210.00 | 5,270.00 | 5,094.66 | -0.38% | 30,058 |