Haein Corporation (KRX:003010)
South Korea · Delayed Price · Currency is KRW 4,220.00
+20.00 (0.48%)
Jul 21, 2026, 12:29 PM KST
Haein Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 4,245.00 | 4,290.00 | 4,155.00 | 4,200.00 | 4,200.00 | -2.33% | 43,477 |
| Jul 16, 2026 | 4,290.00 | 4,370.00 | 4,180.00 | 4,300.00 | 4,300.00 | -1.26% | 35,200 |
| 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% | 71,558 |
| 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% | 62,212 |
| Jul 7, 2026 | 4,450.00 | 4,570.00 | 4,400.00 | 4,450.00 | 4,450.00 | -1.00% | 51,886 |
| 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% | 100,823 |
| Jul 2, 2026 | 4,455.00 | 4,525.00 | 4,375.00 | 4,435.00 | 4,435.00 | -1.22% | 151,165 |
| Jul 1, 2026 | 4,315.00 | 4,550.00 | 4,310.00 | 4,490.00 | 4,490.00 | 3.22% | 82,779 |
| Jun 30, 2026 | 4,365.00 | 4,435.00 | 4,295.00 | 4,350.00 | 4,350.00 | -1.47% | 73,611 |
| Jun 29, 2026 | 4,075.00 | 4,415.00 | 4,075.00 | 4,415.00 | 4,415.00 | 8.21% | 144,406 |
| Jun 26, 2026 | 4,295.00 | 4,310.00 | 4,010.00 | 4,080.00 | 4,080.00 | -5.01% | 150,823 |
| Jun 25, 2026 | 4,350.00 | 4,470.00 | 4,270.00 | 4,295.00 | 4,295.00 | -1.15% | 137,937 |
| Jun 24, 2026 | 4,215.00 | 4,485.00 | 4,215.00 | 4,345.00 | 4,345.00 | 0.23% | 74,385 |
| Jun 23, 2026 | 4,530.00 | 4,600.00 | 4,335.00 | 4,335.00 | 4,335.00 | -4.83% | 87,585 |
| Jun 22, 2026 | 4,615.00 | 4,655.00 | 4,540.00 | 4,555.00 | 4,555.00 | -2.36% | 87,618 |
| Jun 19, 2026 | 4,860.00 | 4,875.00 | 4,600.00 | 4,665.00 | 4,665.00 | -4.01% | 203,657 |
| Jun 18, 2026 | 5,120.00 | 5,140.00 | 4,850.00 | 4,860.00 | 4,860.00 | -5.08% | 208,524 |
| Jun 17, 2026 | 5,180.00 | 5,230.00 | 5,090.00 | 5,120.00 | 5,120.00 | 0.39% | 126,383 |
| Jun 16, 2026 | 5,090.00 | 5,290.00 | 4,995.00 | 5,100.00 | 5,100.00 | 0.59% | 209,526 |
| Jun 15, 2026 | 5,250.00 | 5,450.00 | 5,060.00 | 5,070.00 | 5,070.00 | 0.40% | 264,637 |
| Jun 12, 2026 | 5,000.00 | 5,160.00 | 4,990.00 | 5,050.00 | 5,050.00 | 7.45% | 247,134 |
| Jun 11, 2026 | 4,675.00 | 4,765.00 | 4,630.00 | 4,700.00 | 4,700.00 | -2.08% | 96,078 |
| Jun 10, 2026 | 4,775.00 | 4,910.00 | 4,620.00 | 4,800.00 | 4,800.00 | -1.74% | 121,988 |
| Jun 9, 2026 | 4,765.00 | 4,945.00 | 4,760.00 | 4,885.00 | 4,885.00 | 3.50% | 119,157 |
| Jun 8, 2026 | 4,790.00 | 4,845.00 | 4,640.00 | 4,720.00 | 4,720.00 | -4.84% | 186,805 |
| Jun 5, 2026 | 5,010.00 | 5,020.00 | 4,870.00 | 4,960.00 | 4,960.00 | -0.80% | 92,470 |
| Jun 4, 2026 | 4,955.00 | 5,170.00 | 4,955.00 | 5,000.00 | 5,000.00 | - | 87,528 |
| Jun 2, 2026 | 5,020.00 | 5,130.00 | 4,935.00 | 5,000.00 | 5,000.00 | -2.91% | 226,920 |
| Jun 1, 2026 | 5,410.00 | 5,440.00 | 5,100.00 | 5,150.00 | 5,150.00 | -7.54% | 238,049 |
| May 29, 2026 | 5,600.00 | 5,650.00 | 5,360.00 | 5,570.00 | 5,570.00 | 1.09% | 273,335 |
| May 28, 2026 | 5,690.00 | 5,700.00 | 5,380.00 | 5,510.00 | 5,510.00 | -2.30% | 284,671 |
| May 27, 2026 | 5,960.00 | 5,970.00 | 5,530.00 | 5,640.00 | 5,640.00 | -4.41% | 245,653 |
| 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% | 482,235 |
| May 20, 2026 | 5,860.00 | 5,910.00 | 5,530.00 | 5,710.00 | 5,710.00 | -2.89% | 181,338 |
| 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 |