Haein Corporation (KRX:003010)
South Korea · Delayed Price · Currency is KRW 8,550.00
-210.00 (-2.40%)
Last updated: Sep 10, 2026, 1:31 PM KST
Haein Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 8,760.00 | 9,460.00 | 8,450.00 | 9,100.00 | 9,100.00 | 3.88% | 586,337 |
| Sep 9, 2026 | 8,820.00 | 9,480.00 | 8,450.00 | 8,760.00 | 8,760.00 | 1.15% | 936,034 |
| Sep 8, 2026 | 9,000.00 | 9,150.00 | 8,380.00 | 8,660.00 | 8,660.00 | -2.70% | 770,199 |
| Sep 7, 2026 | 10,650.00 | 10,870.00 | 8,860.00 | 8,900.00 | 8,900.00 | -16.43% | 933,611 |
| 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 |
| Aug 20, 2026 | 11,080.00 | 12,900.00 | 10,350.00 | 10,850.00 | 10,850.00 | -3.56% | 678,185 |
| Aug 19, 2026 | 10,430.00 | 12,580.00 | 9,710.00 | 11,250.00 | 11,250.00 | 1.53% | 1,476,771 |
| Aug 18, 2026 | 10,140.00 | 12,490.00 | 9,400.00 | 11,080.00 | 11,080.00 | 14.34% | 3,749,825 |
| Aug 14, 2026 | 7,550.00 | 9,690.00 | 7,550.00 | 9,690.00 | 9,690.00 | 29.89% | 978,616 |
| Aug 13, 2026 | 7,160.00 | 7,700.00 | 7,160.00 | 7,460.00 | 7,460.00 | 5.82% | 507,262 |
| Aug 12, 2026 | 6,850.00 | 7,050.00 | 6,760.00 | 7,050.00 | 7,050.00 | -0.42% | 530,617 |
| Aug 11, 2026 | 6,150.00 | 7,700.00 | 6,150.00 | 7,080.00 | 7,080.00 | 19.39% | 10,477,889 |
| Aug 10, 2026 | 6,150.00 | 6,750.00 | 5,740.00 | 5,930.00 | 5,930.00 | 0.34% | 7,681,987 |
| Aug 7, 2026 | 4,595.00 | 5,910.00 | 4,595.00 | 5,910.00 | 5,910.00 | 29.89% | 3,568,342 |
| Aug 6, 2026 | 4,575.00 | 4,665.00 | 4,500.00 | 4,550.00 | 4,550.00 | -1.09% | 59,196 |
| Aug 5, 2026 | 4,570.00 | 4,695.00 | 4,500.00 | 4,600.00 | 4,600.00 | 2.56% | 94,659 |
| Aug 4, 2026 | 4,320.00 | 4,485.00 | 4,320.00 | 4,485.00 | 4,485.00 | 3.70% | 76,109 |
| Aug 3, 2026 | 4,315.00 | 4,415.00 | 4,210.00 | 4,325.00 | 4,325.00 | 0.70% | 32,275 |
| Jul 31, 2026 | 4,200.00 | 4,310.00 | 4,170.00 | 4,295.00 | 4,295.00 | 5.79% | 52,950 |
| Jul 30, 2026 | 3,965.00 | 4,195.00 | 3,965.00 | 4,060.00 | 4,060.00 | 1.63% | 61,651 |
| Jul 29, 2026 | 4,245.00 | 4,345.00 | 3,925.00 | 3,995.00 | 3,995.00 | -5.89% | 140,790 |
| Jul 28, 2026 | 4,430.00 | 4,435.00 | 4,135.00 | 4,245.00 | 4,245.00 | -5.46% | 101,930 |
| Jul 27, 2026 | 4,450.00 | 4,545.00 | 4,410.00 | 4,490.00 | 4,490.00 | 1.35% | 61,943 |
| Jul 24, 2026 | 4,440.00 | 4,515.00 | 4,380.00 | 4,430.00 | 4,430.00 | -0.23% | 73,211 |
| Jul 23, 2026 | 4,260.00 | 4,440.00 | 4,260.00 | 4,440.00 | 4,440.00 | 4.84% | 44,815 |
| Jul 22, 2026 | 4,250.00 | 4,345.00 | 4,235.00 | 4,235.00 | 4,235.00 | 0.59% | 38,363 |
| Jul 21, 2026 | 4,110.00 | 4,260.00 | 4,100.00 | 4,210.00 | 4,210.00 | 0.24% | 30,359 |
| Jul 20, 2026 | 4,245.00 | 4,290.00 | 4,155.00 | 4,200.00 | 4,200.00 | -2.33% | 43,478 |
| Jul 16, 2026 | 4,290.00 | 4,370.00 | 4,180.00 | 4,300.00 | 4,300.00 | -1.26% | 35,281 |
| Jul 15, 2026 | 4,220.00 | 4,365.00 | 4,220.00 | 4,355.00 | 4,355.00 | 5.70% | 47,064 |
| Jul 14, 2026 | 4,155.00 | 4,290.00 | 4,055.00 | 4,120.00 | 4,120.00 | -2.14% | 70,266 |
| Jul 13, 2026 | 4,425.00 | 4,505.00 | 4,205.00 | 4,210.00 | 4,210.00 | -5.50% | 71,762 |
| Jul 10, 2026 | 4,260.00 | 4,470.00 | 4,260.00 | 4,455.00 | 4,455.00 | 4.82% | 51,619 |
| Jul 9, 2026 | 4,295.00 | 4,385.00 | 4,195.00 | 4,250.00 | 4,250.00 | -1.28% | 64,142 |
| Jul 8, 2026 | 4,365.00 | 4,490.00 | 4,270.00 | 4,305.00 | 4,305.00 | -3.26% | 62,670 |
| Jul 7, 2026 | 4,450.00 | 4,570.00 | 4,400.00 | 4,450.00 | 4,450.00 | -1.00% | 52,160 |
| Jul 6, 2026 | 4,585.00 | 4,595.00 | 4,435.00 | 4,495.00 | 4,495.00 | -0.11% | 54,531 |
| Jul 3, 2026 | 4,470.00 | 4,525.00 | 4,300.00 | 4,500.00 | 4,500.00 | 1.47% | 101,227 |
| Jul 2, 2026 | 4,455.00 | 4,525.00 | 4,375.00 | 4,435.00 | 4,435.00 | -1.22% | 158,501 |
| Jul 1, 2026 | 4,315.00 | 4,550.00 | 4,310.00 | 4,490.00 | 4,490.00 | 3.22% | 83,137 |