Haein Corporation (KRX:003010)
South Korea · Delayed Price · Currency is KRW 5,510.00
-130.00 (-2.30%)
At close: May 28, 2026
Haein Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 5,690.00 | 5,700.00 | 5,380.00 | 5,510.00 | 5,510.00 | -2.30% | 284,143 |
| May 27, 2026 | 5,960.00 | 5,970.00 | 5,530.00 | 5,640.00 | 5,640.00 | -4.41% | 243,496 |
| May 26, 2026 | 6,210.00 | 6,270.00 | 5,880.00 | 5,900.00 | 5,900.00 | -3.12% | 273,175 |
| May 22, 2026 | 6,020.00 | 6,130.00 | 5,940.00 | 6,090.00 | 6,090.00 | 3.75% | 223,044 |
| May 21, 2026 | 5,980.00 | 6,100.00 | 5,840.00 | 5,870.00 | 5,870.00 | 2.80% | 457,611 |
| May 20, 2026 | 5,860.00 | 5,910.00 | 5,530.00 | 5,710.00 | 5,710.00 | -2.89% | 179,682 |
| May 19, 2026 | 6,030.00 | 6,120.00 | 5,780.00 | 5,880.00 | 5,880.00 | -3.45% | 164,702 |
| May 18, 2026 | 6,120.00 | 6,180.00 | 5,780.00 | 6,090.00 | 6,090.00 | -2.25% | 309,470 |
| May 15, 2026 | 6,520.00 | 6,590.00 | 6,170.00 | 6,230.00 | 6,230.00 | -3.86% | 291,212 |
| May 14, 2026 | 6,510.00 | 6,590.00 | 6,320.00 | 6,480.00 | 6,480.00 | - | 159,347 |
| May 13, 2026 | 6,520.00 | 6,660.00 | 6,450.00 | 6,480.00 | 6,480.00 | -1.82% | 311,534 |
| May 12, 2026 | 6,920.00 | 7,020.00 | 6,500.00 | 6,600.00 | 6,600.00 | -4.21% | 464,384 |
| May 11, 2026 | 7,330.00 | 7,350.00 | 6,870.00 | 6,890.00 | 6,890.00 | -7.02% | 673,286 |
| May 8, 2026 | 7,490.00 | 7,620.00 | 7,300.00 | 7,410.00 | 7,410.00 | -6.44% | 903,552 |
| May 7, 2026 | 7,200.00 | 8,400.00 | 7,040.00 | 7,920.00 | 7,920.00 | 14.12% | 9,326,623 |
| May 6, 2026 | 7,350.00 | 7,350.00 | 6,850.00 | 6,940.00 | 6,940.00 | -4.41% | 521,862 |
| May 4, 2026 | 7,190.00 | 7,380.00 | 7,180.00 | 7,260.00 | 7,260.00 | 1.82% | 417,685 |
| Apr 30, 2026 | 7,090.00 | 7,290.00 | 7,020.00 | 7,130.00 | 7,130.00 | 0.56% | 398,081 |
| Apr 29, 2026 | 7,080.00 | 7,110.00 | 6,950.00 | 7,090.00 | 7,090.00 | -0.56% | 263,621 |
| 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 | - | 424,592 |
| Apr 24, 2026 | 7,060.00 | 7,210.00 | 6,960.00 | 7,020.00 | 7,020.00 | -0.43% | 580,250 |
| Apr 23, 2026 | 7,550.00 | 7,730.00 | 6,940.00 | 7,050.00 | 7,050.00 | -5.37% | 1,219,237 |
| Apr 22, 2026 | 7,550.00 | 7,980.00 | 7,200.00 | 7,450.00 | 7,450.00 | -1.06% | 4,645,737 |
| 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% | 12,323,130 |
| Apr 17, 2026 | 5,990.00 | 6,200.00 | 5,910.00 | 6,180.00 | 6,180.00 | 3.17% | 195,196 |
| Apr 16, 2026 | 6,120.00 | 6,120.00 | 5,970.00 | 5,990.00 | 5,990.00 | -0.99% | 148,988 |
| Apr 15, 2026 | 6,170.00 | 6,170.00 | 5,850.00 | 6,050.00 | 6,050.00 | - | 174,574 |
| 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% | 202,883 |
| Apr 9, 2026 | 5,940.00 | 6,100.00 | 5,790.00 | 5,950.00 | 5,950.00 | -0.67% | 296,669 |
| Apr 8, 2026 | 5,690.00 | 6,030.00 | 5,640.00 | 5,990.00 | 5,990.00 | 7.16% | 612,427 |
| Apr 7, 2026 | 5,650.00 | 5,690.00 | 5,580.00 | 5,590.00 | 5,590.00 | -0.71% | 103,290 |
| Apr 6, 2026 | 5,610.00 | 5,650.00 | 5,520.00 | 5,630.00 | 5,630.00 | 0.36% | 103,299 |
| Apr 3, 2026 | 5,420.00 | 5,640.00 | 5,420.00 | 5,610.00 | 5,610.00 | 4.47% | 98,460 |
| Apr 2, 2026 | 5,630.00 | 5,670.00 | 5,330.00 | 5,370.00 | 5,370.00 | -4.62% | 125,113 |
| Apr 1, 2026 | 5,460.00 | 5,630.00 | 5,440.00 | 5,630.00 | 5,630.00 | 4.65% | 166,421 |
| Mar 31, 2026 | 5,420.00 | 5,450.00 | 5,300.00 | 5,380.00 | 5,380.00 | -0.92% | 43,936 |
| Mar 30, 2026 | 5,340.00 | 5,440.00 | 5,250.00 | 5,430.00 | 5,430.00 | -0.37% | 36,807 |
| Mar 27, 2026 | 5,420.00 | 5,460.00 | 5,260.00 | 5,450.00 | 5,450.00 | -0.18% | 50,984 |
| 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% | 86,658 |
| Mar 24, 2026 | 5,470.00 | 5,480.00 | 5,330.00 | 5,420.00 | 5,420.00 | 0.93% | 41,023 |
| Mar 23, 2026 | 5,500.00 | 5,500.00 | 5,350.00 | 5,370.00 | 5,370.00 | -2.89% | 108,439 |
| Mar 20, 2026 | 5,330.00 | 5,600.00 | 5,330.00 | 5,530.00 | 5,530.00 | 3.75% | 182,398 |
| Mar 19, 2026 | 5,300.00 | 5,350.00 | 5,280.00 | 5,330.00 | 5,330.00 | -0.56% | 28,398 |
| Mar 18, 2026 | 5,350.00 | 5,410.00 | 5,300.00 | 5,360.00 | 5,360.00 | 0.19% | 44,342 |
| Mar 17, 2026 | 5,360.00 | 5,410.00 | 5,320.00 | 5,350.00 | 5,350.00 | 0.19% | 56,711 |