Haein Corporation (KRX:003010)
South Korea · Delayed Price · Currency is KRW 4,560.00
-105.00 (-2.25%)
Jun 22, 2026, 2:30 PM KST
Haein Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 4,860.00 | 4,875.00 | 4,600.00 | 4,665.00 | 4,665.00 | -4.01% | 203,623 |
| Jun 18, 2026 | 5,120.00 | 5,140.00 | 4,850.00 | 4,860.00 | 4,860.00 | -5.08% | 207,812 |
| Jun 17, 2026 | 5,180.00 | 5,230.00 | 5,090.00 | 5,120.00 | 5,120.00 | 0.39% | 124,550 |
| Jun 16, 2026 | 5,090.00 | 5,290.00 | 4,995.00 | 5,100.00 | 5,100.00 | 0.59% | 209,234 |
| 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% | 245,672 |
| Jun 11, 2026 | 4,675.00 | 4,765.00 | 4,630.00 | 4,700.00 | 4,700.00 | -2.08% | 94,907 |
| Jun 10, 2026 | 4,775.00 | 4,910.00 | 4,620.00 | 4,800.00 | 4,800.00 | -1.74% | 121,891 |
| Jun 9, 2026 | 4,765.00 | 4,945.00 | 4,760.00 | 4,885.00 | 4,885.00 | 3.50% | 118,632 |
| 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% | 90,205 |
| 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 |
| 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 |