Haein Corporation (KRX:003010)
South Korea
· Delayed Price · Currency is KRW 5,260.00
+30.00 (0.57%)
At close: Mar 6, 2026
Haein Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 23, 2026 | 5,550.00 | 5,780.00 | 5,550.00 | 5,750.00 | 5,750.00 | 5.12% | 315,847 |
| Feb 20, 2026 | 5,570.00 | 5,570.00 | 5,460.00 | 5,470.00 | 5,470.00 | -1.08% | 96,622 |
| Feb 19, 2026 | 5,500.00 | 5,550.00 | 5,460.00 | 5,530.00 | 5,530.00 | 0.55% | 146,731 |
| Feb 13, 2026 | 5,540.00 | 5,630.00 | 5,500.00 | 5,500.00 | 5,500.00 | -1.61% | 118,363 |
| Feb 12, 2026 | 5,690.00 | 5,720.00 | 5,510.00 | 5,590.00 | 5,590.00 | 0.36% | 250,926 |
| Feb 11, 2026 | 5,520.00 | 5,660.00 | 5,470.00 | 5,570.00 | 5,570.00 | 1.83% | 141,484 |
| Feb 10, 2026 | 5,460.00 | 5,550.00 | 5,380.00 | 5,470.00 | 5,470.00 | 0.37% | 102,247 |
| Feb 9, 2026 | 5,470.00 | 5,580.00 | 5,410.00 | 5,450.00 | 5,450.00 | -0.55% | 128,344 |
| Feb 6, 2026 | 5,560.00 | 5,570.00 | 5,210.00 | 5,480.00 | 5,480.00 | -1.26% | 191,976 |
| Feb 5, 2026 | 5,380.00 | 5,830.00 | 5,350.00 | 5,550.00 | 5,550.00 | 2.97% | 733,056 |
| Feb 4, 2026 | 5,310.00 | 5,440.00 | 5,300.00 | 5,390.00 | 5,390.00 | -0.37% | 122,578 |
| Feb 3, 2026 | 5,140.00 | 5,480.00 | 5,110.00 | 5,410.00 | 5,410.00 | 6.29% | 274,633 |
| Feb 2, 2026 | 5,210.00 | 5,240.00 | 5,050.00 | 5,090.00 | 5,090.00 | -2.68% | 88,431 |
| Jan 30, 2026 | 5,300.00 | 5,320.00 | 5,200.00 | 5,230.00 | 5,230.00 | -1.32% | 78,260 |
| Jan 29, 2026 | 5,310.00 | 5,330.00 | 5,200.00 | 5,300.00 | 5,300.00 | 0.38% | 82,300 |
| Jan 28, 2026 | 5,350.00 | 5,370.00 | 5,270.00 | 5,280.00 | 5,280.00 | -1.12% | 95,991 |
| Jan 27, 2026 | 5,320.00 | 5,360.00 | 5,290.00 | 5,340.00 | 5,340.00 | 0.38% | 64,418 |
| Jan 26, 2026 | 5,340.00 | 5,380.00 | 5,300.00 | 5,320.00 | 5,320.00 | -0.37% | 72,161 |
| Jan 23, 2026 | 5,310.00 | 5,350.00 | 5,270.00 | 5,340.00 | 5,340.00 | 1.33% | 73,220 |
| Jan 22, 2026 | 5,270.00 | 5,330.00 | 5,220.00 | 5,270.00 | 5,270.00 | 0.96% | 103,422 |
| Jan 21, 2026 | 5,240.00 | 5,280.00 | 5,150.00 | 5,220.00 | 5,220.00 | -1.14% | 77,002 |
| Jan 20, 2026 | 5,240.00 | 5,340.00 | 5,170.00 | 5,280.00 | 5,280.00 | - | 76,881 |
| Jan 19, 2026 | 5,190.00 | 5,700.00 | 5,100.00 | 5,280.00 | 5,280.00 | 3.53% | 395,350 |
| Jan 16, 2026 | 5,160.00 | 5,220.00 | 5,090.00 | 5,100.00 | 5,100.00 | -1.73% | 76,276 |
| Jan 15, 2026 | 5,180.00 | 5,200.00 | 5,110.00 | 5,190.00 | 5,190.00 | 0.39% | 59,652 |
| Jan 14, 2026 | 5,250.00 | 5,250.00 | 5,150.00 | 5,170.00 | 5,170.00 | -1.52% | 45,533 |
| Jan 13, 2026 | 5,300.00 | 5,340.00 | 5,190.00 | 5,250.00 | 5,250.00 | 0.38% | 50,769 |
| Jan 12, 2026 | 5,280.00 | 5,340.00 | 5,210.00 | 5,230.00 | 5,230.00 | - | 43,376 |
| Jan 9, 2026 | 5,140.00 | 5,280.00 | 5,120.00 | 5,230.00 | 5,230.00 | 1.36% | 30,810 |
| Jan 8, 2026 | 5,300.00 | 5,300.00 | 5,130.00 | 5,160.00 | 5,160.00 | -2.46% | 63,782 |
| Jan 7, 2026 | 5,390.00 | 5,490.00 | 5,220.00 | 5,290.00 | 5,290.00 | -0.56% | 83,824 |
| Jan 6, 2026 | 5,360.00 | 5,410.00 | 5,250.00 | 5,320.00 | 5,320.00 | -0.75% | 42,668 |
| Jan 5, 2026 | 5,380.00 | 5,420.00 | 5,320.00 | 5,360.00 | 5,360.00 | 0.19% | 67,235 |
| Jan 2, 2026 | 5,410.00 | 5,420.00 | 5,300.00 | 5,350.00 | 5,350.00 | 0.75% | 57,315 |
| Dec 30, 2025 | 5,350.00 | 5,390.00 | 5,290.00 | 5,310.00 | 5,310.00 | -1.48% | 27,704 |
| Dec 29, 2025 | 5,480.00 | 5,490.00 | 5,350.00 | 5,390.00 | 5,390.00 | -0.37% | 70,390 |
| Dec 26, 2025 | 5,310.00 | 5,430.00 | 5,310.00 | 5,410.00 | 5,210.00 | 1.88% | 31,606 |
| Dec 24, 2025 | 5,400.00 | 5,430.00 | 5,290.00 | 5,310.00 | 5,113.70 | -1.67% | 29,994 |
| Dec 23, 2025 | 5,380.00 | 5,460.00 | 5,330.00 | 5,400.00 | 5,200.37 | -0.18% | 38,216 |
| Dec 22, 2025 | 5,400.00 | 5,520.00 | 5,390.00 | 5,410.00 | 5,210.00 | 0.56% | 58,118 |
| Dec 19, 2025 | 5,300.00 | 5,480.00 | 5,280.00 | 5,380.00 | 5,181.11 | 2.09% | 43,045 |
| Dec 18, 2025 | 5,340.00 | 5,340.00 | 5,200.00 | 5,270.00 | 5,075.18 | -1.31% | 52,079 |
| Dec 17, 2025 | 5,300.00 | 5,400.00 | 5,290.00 | 5,340.00 | 5,142.59 | 0.19% | 38,065 |
| Dec 16, 2025 | 5,480.00 | 5,510.00 | 5,050.00 | 5,330.00 | 5,132.96 | -2.74% | 91,597 |
| Dec 15, 2025 | 5,590.00 | 5,690.00 | 5,420.00 | 5,480.00 | 5,277.41 | -1.97% | 156,252 |
| Dec 12, 2025 | 5,490.00 | 5,610.00 | 5,360.00 | 5,590.00 | 5,383.35 | 1.08% | 153,811 |
| Dec 11, 2025 | 5,270.00 | 5,600.00 | 5,240.00 | 5,530.00 | 5,325.56 | 5.33% | 278,117 |
| Dec 10, 2025 | 5,330.00 | 5,340.00 | 5,240.00 | 5,250.00 | 5,055.91 | -1.50% | 37,257 |
| Dec 9, 2025 | 5,260.00 | 5,330.00 | 5,230.00 | 5,330.00 | 5,132.96 | 1.52% | 23,275 |
| Dec 8, 2025 | 5,290.00 | 5,300.00 | 5,200.00 | 5,250.00 | 5,055.91 | -0.38% | 35,213 |
| Dec 5, 2025 | 5,260.00 | 5,300.00 | 5,200.00 | 5,270.00 | 5,075.18 | 0.38% | 24,052 |
| Dec 4, 2025 | 5,270.00 | 5,300.00 | 5,210.00 | 5,250.00 | 5,055.91 | -0.38% | 18,387 |
| Dec 3, 2025 | 5,300.00 | 5,310.00 | 5,210.00 | 5,270.00 | 5,075.18 | -0.38% | 30,058 |
| Dec 2, 2025 | 5,260.00 | 5,290.00 | 5,220.00 | 5,290.00 | 5,094.44 | 0.76% | 20,101 |
| Dec 1, 2025 | 5,300.00 | 5,340.00 | 5,230.00 | 5,250.00 | 5,055.91 | -0.94% | 41,148 |
| Nov 28, 2025 | 5,290.00 | 5,320.00 | 5,200.00 | 5,300.00 | 5,104.07 | 0.38% | 38,835 |
| Nov 27, 2025 | 5,310.00 | 5,340.00 | 5,250.00 | 5,280.00 | 5,084.81 | -0.56% | 38,576 |
| Nov 26, 2025 | 5,250.00 | 5,330.00 | 5,170.00 | 5,310.00 | 5,113.70 | 2.71% | 78,391 |
| Nov 25, 2025 | 5,260.00 | 5,310.00 | 5,150.00 | 5,170.00 | 4,978.87 | -2.08% | 86,527 |
| Nov 24, 2025 | 5,190.00 | 5,380.00 | 5,100.00 | 5,280.00 | 5,084.81 | 2.92% | 241,903 |
| Nov 21, 2025 | 5,050.00 | 5,140.00 | 4,995.00 | 5,130.00 | 4,940.35 | 1.18% | 68,289 |
| Nov 20, 2025 | 4,955.00 | 5,120.00 | 4,955.00 | 5,070.00 | 4,882.57 | 2.63% | 62,218 |
| Nov 19, 2025 | 4,960.00 | 5,010.00 | 4,885.00 | 4,940.00 | 4,757.38 | -0.40% | 58,039 |
| Nov 18, 2025 | 5,060.00 | 5,100.00 | 4,935.00 | 4,960.00 | 4,776.64 | -2.75% | 70,830 |
| Nov 17, 2025 | 5,150.00 | 5,180.00 | 5,060.00 | 5,100.00 | 4,911.46 | -0.58% | 61,754 |
| Nov 14, 2025 | 5,130.00 | 5,240.00 | 5,080.00 | 5,130.00 | 4,940.35 | -1.16% | 55,775 |
| Nov 13, 2025 | 5,150.00 | 5,210.00 | 5,130.00 | 5,190.00 | 4,998.13 | 0.97% | 38,981 |
| Nov 12, 2025 | 5,100.00 | 5,180.00 | 5,080.00 | 5,140.00 | 4,949.98 | 1.38% | 32,723 |
| Nov 11, 2025 | 5,140.00 | 5,170.00 | 5,050.00 | 5,070.00 | 4,882.57 | -0.98% | 54,633 |
| Nov 10, 2025 | 5,040.00 | 5,140.00 | 5,040.00 | 5,120.00 | 4,930.72 | 1.59% | 48,307 |
| Nov 7, 2025 | 5,100.00 | 5,100.00 | 4,980.00 | 5,040.00 | 4,853.68 | -1.37% | 92,473 |
| Nov 6, 2025 | 5,090.00 | 5,140.00 | 5,020.00 | 5,110.00 | 4,921.09 | 1.19% | 40,547 |
| Nov 5, 2025 | 5,210.00 | 5,210.00 | 5,010.00 | 5,050.00 | 4,863.31 | -3.63% | 111,981 |
| Nov 4, 2025 | 5,290.00 | 5,380.00 | 5,180.00 | 5,240.00 | 5,046.28 | -1.13% | 151,398 |
| Nov 3, 2025 | 5,370.00 | 5,410.00 | 5,300.00 | 5,300.00 | 5,104.07 | -1.30% | 106,369 |
| Oct 31, 2025 | 5,430.00 | 5,480.00 | 5,360.00 | 5,370.00 | 5,171.48 | -1.47% | 59,026 |
| Oct 30, 2025 | 5,510.00 | 5,520.00 | 5,410.00 | 5,450.00 | 5,248.52 | -0.55% | 82,516 |
| Oct 29, 2025 | 5,560.00 | 5,570.00 | 5,480.00 | 5,480.00 | 5,277.41 | -1.44% | 53,966 |
| Oct 28, 2025 | 5,560.00 | 5,590.00 | 5,500.00 | 5,560.00 | 5,354.45 | -0.54% | 67,089 |
| Oct 27, 2025 | 5,560.00 | 5,610.00 | 5,540.00 | 5,590.00 | 5,383.35 | 0.54% | 83,710 |
| Oct 24, 2025 | 5,570.00 | 5,580.00 | 5,500.00 | 5,560.00 | 5,354.45 | 0.36% | 63,416 |
| Oct 23, 2025 | 5,470.00 | 5,600.00 | 5,440.00 | 5,540.00 | 5,335.19 | 0.54% | 96,224 |
| Oct 22, 2025 | 5,450.00 | 5,520.00 | 5,350.00 | 5,510.00 | 5,306.30 | 1.47% | 61,636 |
| Oct 21, 2025 | 5,480.00 | 5,560.00 | 5,410.00 | 5,430.00 | 5,229.26 | -0.91% | 133,543 |
| Oct 20, 2025 | 5,440.00 | 5,600.00 | 5,380.00 | 5,480.00 | 5,277.41 | 0.92% | 97,994 |
| Oct 17, 2025 | 5,600.00 | 5,650.00 | 5,430.00 | 5,430.00 | 5,229.26 | -2.51% | 208,854 |
| Oct 16, 2025 | 5,550.00 | 5,600.00 | 5,450.00 | 5,570.00 | 5,364.09 | 0.72% | 229,833 |
| Oct 15, 2025 | 5,400.00 | 5,530.00 | 5,380.00 | 5,530.00 | 5,325.56 | 2.79% | 66,171 |
| Oct 14, 2025 | 5,520.00 | 5,560.00 | 5,360.00 | 5,380.00 | 5,181.11 | -2.54% | 155,421 |
| Oct 13, 2025 | 5,350.00 | 5,700.00 | 5,350.00 | 5,520.00 | 5,315.93 | 2.60% | 330,137 |
| Oct 10, 2025 | 5,450.00 | 5,450.00 | 5,310.00 | 5,380.00 | 5,181.11 | -0.37% | 58,100 |
| Oct 2, 2025 | 5,380.00 | 5,450.00 | 5,360.00 | 5,400.00 | 5,200.37 | 0.37% | 60,919 |