Haein Corporation (KRX:003010)
South Korea · Delayed Price · Currency is KRW 7,920.00
+980.00 (14.12%)
May 7, 2026, 3:30 PM KST
Haein Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 7,200.00 | 8,400.00 | 7,040.00 | 7,920.00 | 7,920.00 | 14.12% | 9,271,667 |
| May 6, 2026 | 7,350.00 | 7,350.00 | 6,850.00 | 6,940.00 | 6,940.00 | -4.41% | 514,783 |
| May 4, 2026 | 7,190.00 | 7,380.00 | 7,180.00 | 7,260.00 | 7,260.00 | 1.82% | 413,501 |
| Apr 30, 2026 | 7,090.00 | 7,290.00 | 7,020.00 | 7,130.00 | 7,130.00 | 0.56% | 394,684 |
| Apr 29, 2026 | 7,080.00 | 7,110.00 | 6,950.00 | 7,090.00 | 7,090.00 | -0.56% | 260,064 |
| Apr 28, 2026 | 7,130.00 | 7,490.00 | 7,100.00 | 7,130.00 | 7,130.00 | 1.57% | 964,406 |
| Apr 27, 2026 | 7,090.00 | 7,130.00 | 6,930.00 | 7,020.00 | 7,020.00 | - | 414,968 |
| Apr 24, 2026 | 7,060.00 | 7,210.00 | 6,960.00 | 7,020.00 | 7,020.00 | -0.43% | 554,226 |
| Apr 23, 2026 | 7,550.00 | 7,730.00 | 6,940.00 | 7,050.00 | 7,050.00 | -5.37% | 1,198,727 |
| Apr 22, 2026 | 7,550.00 | 7,980.00 | 7,200.00 | 7,450.00 | 7,450.00 | -1.06% | 4,620,246 |
| Apr 21, 2026 | 8,330.00 | 8,780.00 | 7,450.00 | 7,530.00 | 7,530.00 | -6.23% | 6,854,498 |
| Apr 20, 2026 | 6,230.00 | 8,030.00 | 6,140.00 | 8,030.00 | 8,030.00 | 29.94% | 12,320,096 |
| Apr 17, 2026 | 5,990.00 | 6,200.00 | 5,910.00 | 6,180.00 | 6,180.00 | 3.17% | 194,701 |
| Apr 16, 2026 | 6,120.00 | 6,120.00 | 5,970.00 | 5,990.00 | 5,990.00 | -0.99% | 142,283 |
| Apr 15, 2026 | 6,170.00 | 6,170.00 | 5,850.00 | 6,050.00 | 6,050.00 | - | 172,265 |
| Apr 14, 2026 | 6,010.00 | 6,150.00 | 5,960.00 | 6,050.00 | 6,050.00 | 2.02% | 253,507 |
| Apr 13, 2026 | 5,910.00 | 6,060.00 | 5,850.00 | 5,930.00 | 5,930.00 | -1.98% | 194,277 |
| Apr 10, 2026 | 6,010.00 | 6,070.00 | 5,910.00 | 6,050.00 | 6,050.00 | 1.68% | 200,725 |
| Apr 9, 2026 | 5,940.00 | 6,100.00 | 5,790.00 | 5,950.00 | 5,950.00 | -0.67% | 292,574 |
| Apr 8, 2026 | 5,690.00 | 6,030.00 | 5,640.00 | 5,990.00 | 5,990.00 | 7.16% | 608,385 |
| Apr 7, 2026 | 5,650.00 | 5,690.00 | 5,580.00 | 5,590.00 | 5,590.00 | -0.71% | 103,127 |
| Apr 6, 2026 | 5,610.00 | 5,650.00 | 5,520.00 | 5,630.00 | 5,630.00 | 0.36% | 100,491 |
| Apr 3, 2026 | 5,420.00 | 5,640.00 | 5,420.00 | 5,610.00 | 5,610.00 | 4.47% | 98,206 |
| Apr 2, 2026 | 5,630.00 | 5,670.00 | 5,330.00 | 5,370.00 | 5,370.00 | -4.62% | 125,032 |
| Apr 1, 2026 | 5,460.00 | 5,630.00 | 5,440.00 | 5,630.00 | 5,630.00 | 4.65% | 163,621 |
| Mar 31, 2026 | 5,420.00 | 5,450.00 | 5,300.00 | 5,380.00 | 5,380.00 | -0.92% | 43,924 |
| Mar 30, 2026 | 5,340.00 | 5,440.00 | 5,250.00 | 5,430.00 | 5,430.00 | -0.37% | 36,765 |
| Mar 27, 2026 | 5,420.00 | 5,460.00 | 5,260.00 | 5,450.00 | 5,450.00 | -0.18% | 50,913 |
| Mar 26, 2026 | 5,550.00 | 5,550.00 | 5,400.00 | 5,460.00 | 5,460.00 | -1.80% | 51,065 |
| Mar 25, 2026 | 5,430.00 | 5,600.00 | 5,410.00 | 5,560.00 | 5,560.00 | 2.58% | 85,808 |
| Mar 24, 2026 | 5,470.00 | 5,480.00 | 5,330.00 | 5,420.00 | 5,420.00 | 0.93% | 40,679 |
| Mar 23, 2026 | 5,500.00 | 5,500.00 | 5,350.00 | 5,370.00 | 5,370.00 | -2.89% | 108,045 |
| Mar 20, 2026 | 5,330.00 | 5,600.00 | 5,330.00 | 5,530.00 | 5,530.00 | 3.75% | 182,328 |
| Mar 19, 2026 | 5,300.00 | 5,350.00 | 5,280.00 | 5,330.00 | 5,330.00 | -0.56% | 28,185 |
| Mar 18, 2026 | 5,350.00 | 5,410.00 | 5,300.00 | 5,360.00 | 5,360.00 | 0.19% | 44,333 |
| Mar 17, 2026 | 5,360.00 | 5,410.00 | 5,320.00 | 5,350.00 | 5,350.00 | 0.19% | 56,558 |
| Mar 16, 2026 | 5,390.00 | 5,440.00 | 5,290.00 | 5,340.00 | 5,340.00 | -0.93% | 65,266 |
| Mar 13, 2026 | 5,340.00 | 5,480.00 | 5,270.00 | 5,390.00 | 5,390.00 | -0.19% | 54,044 |
| Mar 12, 2026 | 5,260.00 | 5,400.00 | 5,200.00 | 5,400.00 | 5,400.00 | 2.47% | 56,037 |
| Mar 11, 2026 | 5,240.00 | 5,330.00 | 5,210.00 | 5,270.00 | 5,270.00 | 0.96% | 78,769 |
| Mar 10, 2026 | 5,150.00 | 5,250.00 | 5,150.00 | 5,220.00 | 5,220.00 | 3.37% | 48,435 |
| Mar 9, 2026 | 5,140.00 | 5,200.00 | 4,965.00 | 5,050.00 | 5,050.00 | -3.99% | 80,368 |
| Mar 6, 2026 | 5,190.00 | 5,260.00 | 5,050.00 | 5,260.00 | 5,260.00 | 0.57% | 57,424 |
| Mar 5, 2026 | 5,060.00 | 5,250.00 | 5,060.00 | 5,230.00 | 5,230.00 | 6.95% | 97,753 |
| Mar 4, 2026 | 5,440.00 | 5,440.00 | 4,880.00 | 4,890.00 | 4,890.00 | -10.77% | 250,321 |
| Mar 3, 2026 | 5,540.00 | 5,690.00 | 5,420.00 | 5,480.00 | 5,480.00 | -1.26% | 232,758 |
| Feb 27, 2026 | 5,630.00 | 5,650.00 | 5,490.00 | 5,550.00 | 5,550.00 | -1.07% | 127,149 |
| Feb 26, 2026 | 5,750.00 | 5,750.00 | 5,590.00 | 5,610.00 | 5,610.00 | -2.43% | 196,554 |
| Feb 25, 2026 | 5,770.00 | 5,780.00 | 5,650.00 | 5,750.00 | 5,750.00 | -0.35% | 142,856 |
| Feb 24, 2026 | 5,750.00 | 5,770.00 | 5,640.00 | 5,770.00 | 5,770.00 | 0.35% | 127,801 |