Haein Corporation (KRX:003010)
South Korea · Delayed Price · Currency is KRW 7,640.00
+260.00 (3.52%)
Nov 4, 2026, 3:30 PM KST
Haein Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 7,590.00 | 7,770.00 | 7,160.00 | 7,640.00 | 7,640.00 | 3.52% | 421,028 |
| Nov 3, 2026 | 7,710.00 | 7,830.00 | 7,300.00 | 7,380.00 | 7,380.00 | -5.51% | 245,990 |
| Nov 2, 2026 | 7,630.00 | 7,940.00 | 7,500.00 | 7,810.00 | 7,810.00 | -0.51% | 287,215 |
| Oct 30, 2026 | 7,810.00 | 8,250.00 | 7,610.00 | 7,850.00 | 7,850.00 | -1.88% | 430,024 |
| Oct 29, 2026 | 8,750.00 | 8,930.00 | 7,810.00 | 8,000.00 | 8,000.00 | -9.30% | 532,044 |
| Oct 28, 2026 | 8,260.00 | 9,120.00 | 8,260.00 | 8,820.00 | 8,820.00 | 8.35% | 947,186 |
| Oct 27, 2026 | 7,940.00 | 8,490.00 | 7,930.00 | 8,140.00 | 8,140.00 | 4.76% | 994,962 |
| Oct 26, 2026 | 9,460.00 | 9,470.00 | 7,770.00 | 7,770.00 | 7,770.00 | -21.28% | 1,622,565 |
| Oct 23, 2026 | 10,200.00 | 10,350.00 | 9,140.00 | 9,870.00 | 9,870.00 | -9.12% | 2,460,168 |
| Oct 22, 2026 | 10,540.00 | 12,660.00 | 10,510.00 | 10,860.00 | 10,860.00 | 3.92% | 7,683,886 |
| Oct 21, 2026 | 8,050.00 | 10,450.00 | 8,050.00 | 10,450.00 | 10,450.00 | 29.98% | 2,508,110 |
| Oct 20, 2026 | 8,030.00 | 8,120.00 | 7,300.00 | 8,040.00 | 8,040.00 | 0.12% | 305,686 |
| Oct 19, 2026 | 7,190.00 | 8,060.00 | 7,040.00 | 8,030.00 | 8,030.00 | 11.68% | 436,315 |
| Oct 16, 2026 | 6,850.00 | 7,210.00 | 6,600.00 | 7,190.00 | 7,190.00 | 10.79% | 258,701 |
| Oct 15, 2026 | 6,950.00 | 7,040.00 | 6,290.00 | 6,490.00 | 6,490.00 | -9.48% | 397,923 |
| Oct 14, 2026 | 7,130.00 | 7,370.00 | 7,100.00 | 7,170.00 | 7,170.00 | -1.24% | 168,082 |
| Oct 13, 2026 | 7,300.00 | 7,350.00 | 6,990.00 | 7,260.00 | 7,260.00 | -3.46% | 209,094 |
| Oct 12, 2026 | 7,990.00 | 8,040.00 | 7,490.00 | 7,520.00 | 7,520.00 | -6.70% | 357,414 |
| Oct 8, 2026 | 8,360.00 | 8,360.00 | 7,830.00 | 8,060.00 | 8,060.00 | -3.13% | 372,252 |
| Oct 7, 2026 | 8,920.00 | 9,000.00 | 8,280.00 | 8,320.00 | 8,320.00 | -6.09% | 469,433 |
| Oct 6, 2026 | 9,450.00 | 9,450.00 | 8,340.00 | 8,860.00 | 8,860.00 | -6.24% | 871,800 |
| Oct 2, 2026 | 10,020.00 | 10,030.00 | 9,440.00 | 9,450.00 | 9,450.00 | -5.69% | 343,669 |
| Oct 1, 2026 | 9,750.00 | 10,250.00 | 9,400.00 | 10,020.00 | 10,020.00 | 2.24% | 218,390 |
| Sep 30, 2026 | 9,430.00 | 10,370.00 | 9,250.00 | 9,800.00 | 9,800.00 | 4.48% | 668,007 |
| Sep 29, 2026 | 9,380.00 | 9,440.00 | 8,820.00 | 9,380.00 | 9,380.00 | - | 320,585 |
| Sep 28, 2026 | 9,200.00 | 9,870.00 | 9,120.00 | 9,380.00 | 9,380.00 | 0.43% | 271,847 |
| Sep 23, 2026 | 9,990.00 | 9,990.00 | 9,310.00 | 9,340.00 | 9,340.00 | -6.41% | 343,262 |
| Sep 22, 2026 | 10,270.00 | 10,890.00 | 9,890.00 | 9,980.00 | 9,980.00 | -2.06% | 469,426 |
| Sep 21, 2026 | 10,460.00 | 10,770.00 | 9,610.00 | 10,190.00 | 10,190.00 | -3.50% | 437,506 |
| Sep 18, 2026 | 9,890.00 | 10,770.00 | 9,600.00 | 10,560.00 | 10,560.00 | 6.88% | 630,715 |
| Sep 17, 2026 | 9,200.00 | 10,300.00 | 9,200.00 | 9,880.00 | 9,880.00 | 10.02% | 738,047 |
| Sep 16, 2026 | 9,200.00 | 9,370.00 | 8,860.00 | 8,980.00 | 8,980.00 | -0.55% | 147,065 |
| Sep 15, 2026 | 8,950.00 | 9,290.00 | 8,830.00 | 9,030.00 | 9,030.00 | 0.89% | 248,862 |
| Sep 14, 2026 | 9,370.00 | 10,370.00 | 8,950.00 | 8,950.00 | 8,950.00 | -5.29% | 631,796 |
| Sep 11, 2026 | 8,810.00 | 9,800.00 | 8,710.00 | 9,450.00 | 9,450.00 | 3.85% | 856,476 |
| Sep 10, 2026 | 8,760.00 | 9,460.00 | 8,450.00 | 9,100.00 | 9,100.00 | 3.88% | 589,899 |
| Sep 9, 2026 | 8,820.00 | 9,480.00 | 8,450.00 | 8,760.00 | 8,760.00 | 1.15% | 942,845 |
| Sep 8, 2026 | 9,000.00 | 9,150.00 | 8,380.00 | 8,660.00 | 8,660.00 | -2.70% | 773,418 |
| Sep 7, 2026 | 10,650.00 | 10,870.00 | 8,860.00 | 8,900.00 | 8,900.00 | -16.43% | 943,668 |
| Sep 4, 2026 | 9,800.00 | 11,200.00 | 9,690.00 | 10,650.00 | 10,650.00 | 9.01% | 816,719 |
| Sep 3, 2026 | 9,730.00 | 10,710.00 | 8,760.00 | 9,770.00 | 9,770.00 | 2.63% | 1,875,204 |
| Sep 2, 2026 | 10,340.00 | 11,100.00 | 9,520.00 | 9,520.00 | 9,520.00 | -11.61% | 875,189 |
| Sep 1, 2026 | 12,280.00 | 12,380.00 | 10,140.00 | 10,770.00 | 10,770.00 | -13.08% | 663,173 |
| Aug 31, 2026 | 12,700.00 | 12,740.00 | 12,050.00 | 12,390.00 | 12,390.00 | -2.29% | 198,643 |
| Aug 28, 2026 | 12,500.00 | 13,290.00 | 12,060.00 | 12,680.00 | 12,680.00 | 2.26% | 245,184 |
| Aug 27, 2026 | 12,150.00 | 12,750.00 | 11,000.00 | 12,400.00 | 12,400.00 | 6.35% | 442,754 |
| Aug 26, 2026 | 10,560.00 | 11,700.00 | 10,450.00 | 11,660.00 | 11,660.00 | 12.66% | 370,453 |
| Aug 25, 2026 | 10,550.00 | 11,730.00 | 10,110.00 | 10,350.00 | 10,350.00 | -4.43% | 451,342 |
| Aug 24, 2026 | 9,650.00 | 11,750.00 | 9,370.00 | 10,830.00 | 10,830.00 | 14.36% | 824,217 |
| Aug 21, 2026 | 10,860.00 | 10,900.00 | 8,840.00 | 9,470.00 | 9,470.00 | -12.72% | 785,826 |