Hae In Corp. 003010
KRX · Südkorea · Vertriebsdienstleistungen
KRW 10.020,00+220,00 (+2,24 %)
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 10.020,00 | +2,24 % | KRW 9.750,00 | KRW 10.250,00 | KRW 9.400,00 | 218,39K |
| 2026-09-30 | KRW 9.800,00 | +4,48 % | KRW 9.430,00 | KRW 10.370,00 | KRW 9.250,00 | 668,01K |
| 2026-09-29 | KRW 9.380,00 | 0,00 % | KRW 9.380,00 | KRW 9.440,00 | KRW 8.820,00 | 320,59K |
| 2026-09-28 | KRW 9.380,00 | +0,43 % | KRW 9.200,00 | KRW 9.870,00 | KRW 9.120,00 | 271,85K |
| 2026-09-23 | KRW 9.340,00 | -6,41 % | KRW 9.990,00 | KRW 9.990,00 | KRW 9.310,00 | 343,26K |
| 2026-09-22 | KRW 9.980,00 | -2,06 % | KRW 10.270,00 | KRW 10.890,00 | KRW 9.890,00 | 469,43K |
| 2026-09-21 | KRW 10.190,00 | -3,50 % | KRW 10.460,00 | KRW 10.770,00 | KRW 9.610,00 | 437,51K |
| 2026-09-18 | KRW 10.560,00 | +6,88 % | KRW 9.890,00 | KRW 10.770,00 | KRW 9.600,00 | 630,72K |
| 2026-09-17 | KRW 9.880,00 | +10,02 % | KRW 9.200,00 | KRW 10.300,00 | KRW 9.200,00 | 738,05K |
| 2026-09-16 | KRW 8.980,00 | -0,55 % | KRW 9.200,00 | KRW 9.370,00 | KRW 8.860,00 | 147,07K |
| 2026-09-15 | KRW 9.030,00 | +0,89 % | KRW 8.950,00 | KRW 9.290,00 | KRW 8.830,00 | 261,83K |
| 2026-09-14 | KRW 8.950,00 | -5,29 % | KRW 9.370,00 | KRW 10.370,00 | KRW 8.950,00 | 631,80K |
| 2026-09-11 | KRW 9.450,00 | +3,85 % | KRW 8.810,00 | KRW 9.800,00 | KRW 8.710,00 | 856,48K |
| 2026-09-10 | KRW 9.100,00 | +3,88 % | KRW 8.760,00 | KRW 9.460,00 | KRW 8.450,00 | 589,90K |
| 2026-09-09 | KRW 8.760,00 | +1,15 % | KRW 8.820,00 | KRW 9.480,00 | KRW 8.450,00 | 942,85K |
| 2026-09-08 | KRW 8.660,00 | -2,70 % | KRW 9.000,00 | KRW 9.150,00 | KRW 8.380,00 | 773,42K |
| 2026-09-07 | KRW 8.900,00 | -16,43 % | KRW 10.650,00 | KRW 10.870,00 | KRW 8.860,00 | 943,67K |
| 2026-09-04 | KRW 10.650,00 | +9,01 % | KRW 9.800,00 | KRW 11.200,00 | KRW 9.690,00 | 816,72K |
| 2026-09-03 | KRW 9.770,00 | +2,63 % | KRW 9.730,00 | KRW 10.710,00 | KRW 8.760,00 | 1,88M |
| 2026-09-02 | KRW 9.520,00 | -11,61 % | KRW 10.340,00 | KRW 11.100,00 | KRW 9.520,00 | 875,19K |
| 2026-09-01 | KRW 10.770,00 | -13,08 % | KRW 12.280,00 | KRW 12.380,00 | KRW 10.140,00 | 663,17K |
| 2026-08-31 | KRW 12.390,00 | -2,29 % | KRW 12.700,00 | KRW 12.740,00 | KRW 12.050,00 | 198,64K |
| 2026-08-28 | KRW 12.680,00 | +2,26 % | KRW 12.500,00 | KRW 13.290,00 | KRW 12.060,00 | 245,18K |
| 2026-08-27 | KRW 12.400,00 | +6,35 % | KRW 12.150,00 | KRW 12.750,00 | KRW 11.000,00 | 442,75K |
| 2026-08-26 | KRW 11.660,00 | +12,66 % | KRW 10.560,00 | KRW 11.700,00 | KRW 10.450,00 | 370,45K |
| 2026-08-25 | KRW 10.350,00 | -4,43 % | KRW 10.550,00 | KRW 11.730,00 | KRW 10.110,00 | 451,34K |
| 2026-08-24 | KRW 10.830,00 | +14,36 % | KRW 9.650,00 | KRW 11.750,00 | KRW 9.370,00 | 824,22K |
| 2026-08-21 | KRW 9.470,00 | -12,72 % | KRW 10.860,00 | KRW 10.900,00 | KRW 8.840,00 | 785,83K |
| 2026-08-20 | KRW 10.850,00 | -3,56 % | KRW 11.080,00 | KRW 12.900,00 | KRW 10.350,00 | 678,19K |
| 2026-08-19 | KRW 11.250,00 | +1,53 % | KRW 10.430,00 | KRW 12.580,00 | KRW 9.710,00 | 1,48M |
| 2026-08-18 | KRW 11.080,00 | +14,34 % | KRW 10.140,00 | KRW 12.490,00 | KRW 9.400,00 | 3,75M |
| 2026-08-14 | KRW 9.690,00 | +29,89 % | KRW 7.550,00 | KRW 9.690,00 | KRW 7.550,00 | 978,62K |
| 2026-08-13 | KRW 7.460,00 | +5,82 % | KRW 7.160,00 | KRW 7.700,00 | KRW 7.160,00 | 507,26K |
| 2026-08-12 | KRW 7.050,00 | -0,42 % | KRW 6.850,00 | KRW 7.050,00 | KRW 6.760,00 | 530,62K |
| 2026-08-11 | KRW 7.080,00 | +19,39 % | KRW 6.150,00 | KRW 7.700,00 | KRW 6.150,00 | 10,48M |
| 2026-08-10 | KRW 5.930,00 | +0,34 % | KRW 6.150,00 | KRW 6.750,00 | KRW 5.740,00 | 7,68M |
| 2026-08-07 | KRW 5.910,00 | +29,89 % | KRW 4.595,00 | KRW 5.910,00 | KRW 4.595,00 | 3,57M |
| 2026-08-06 | KRW 4.550,00 | -1,09 % | KRW 4.575,00 | KRW 4.665,00 | KRW 4.500,00 | 59,20K |
| 2026-08-05 | KRW 4.600,00 | +2,56 % | KRW 4.570,00 | KRW 4.695,00 | KRW 4.500,00 | 94,66K |
| 2026-08-04 | KRW 4.485,00 | +3,70 % | KRW 4.320,00 | KRW 4.485,00 | KRW 4.320,00 | 76,11K |
| 2026-08-03 | KRW 4.325,00 | +0,70 % | KRW 4.315,00 | KRW 4.415,00 | KRW 4.210,00 | 32,28K |
| 2026-07-31 | KRW 4.295,00 | +5,79 % | KRW 4.200,00 | KRW 4.310,00 | KRW 4.170,00 | 52,95K |
| 2026-07-30 | KRW 4.060,00 | +1,63 % | KRW 3.965,00 | KRW 4.195,00 | KRW 3.965,00 | 61,65K |
| 2026-07-29 | KRW 3.995,00 | -5,89 % | KRW 4.245,00 | KRW 4.345,00 | KRW 3.925,00 | 140,79K |
| 2026-07-28 | KRW 4.245,00 | -5,46 % | KRW 4.430,00 | KRW 4.435,00 | KRW 4.135,00 | 101,93K |
| 2026-07-27 | KRW 4.490,00 | +1,35 % | KRW 4.450,00 | KRW 4.545,00 | KRW 4.410,00 | 61,94K |
| 2026-07-24 | KRW 4.430,00 | -0,23 % | KRW 4.440,00 | KRW 4.515,00 | KRW 4.380,00 | 73,21K |
| 2026-07-23 | KRW 4.440,00 | +4,84 % | KRW 4.260,00 | KRW 4.440,00 | KRW 4.260,00 | 44,82K |
| 2026-07-22 | KRW 4.235,00 | +0,59 % | KRW 4.250,00 | KRW 4.345,00 | KRW 4.235,00 | 38,36K |
| 2026-07-21 | KRW 4.210,00 | +0,24 % | KRW 4.110,00 | KRW 4.260,00 | KRW 4.100,00 | 30,36K |
| 2026-07-20 | KRW 4.200,00 | -2,33 % | KRW 4.245,00 | KRW 4.290,00 | KRW 4.155,00 | 43,48K |
| 2026-07-16 | KRW 4.300,00 | -1,26 % | KRW 4.290,00 | KRW 4.370,00 | KRW 4.180,00 | 35,28K |
| 2026-07-15 | KRW 4.355,00 | +5,70 % | KRW 4.220,00 | KRW 4.365,00 | KRW 4.220,00 | 47,06K |
| 2026-07-14 | KRW 4.120,00 | -2,14 % | KRW 4.155,00 | KRW 4.290,00 | KRW 4.055,00 | 70,27K |
| 2026-07-13 | KRW 4.210,00 | -5,50 % | KRW 4.425,00 | KRW 4.505,00 | KRW 4.205,00 | 71,76K |
| 2026-07-10 | KRW 4.455,00 | +4,82 % | KRW 4.260,00 | KRW 4.470,00 | KRW 4.260,00 | 51,62K |
| 2026-07-09 | KRW 4.250,00 | -1,28 % | KRW 4.295,00 | KRW 4.385,00 | KRW 4.195,00 | 64,14K |
| 2026-07-08 | KRW 4.305,00 | -3,26 % | KRW 4.365,00 | KRW 4.490,00 | KRW 4.270,00 | 62,67K |
| 2026-07-07 | KRW 4.450,00 | -1,00 % | KRW 4.450,00 | KRW 4.570,00 | KRW 4.400,00 | 52,16K |
| 2026-07-06 | KRW 4.495,00 | -0,11 % | KRW 4.585,00 | KRW 4.595,00 | KRW 4.435,00 | 54,53K |
| 2026-07-03 | KRW 4.500,00 | +1,47 % | KRW 4.470,00 | KRW 4.525,00 | KRW 4.300,00 | 101,23K |
| 2026-07-02 | KRW 4.435,00 | -1,22 % | KRW 4.455,00 | KRW 4.525,00 | KRW 4.375,00 | 158,50K |
| 2026-07-01 | KRW 4.490,00 | +3,22 % | KRW 4.315,00 | KRW 4.550,00 | KRW 4.310,00 | 83,14K |
| 2026-06-30 | KRW 4.350,00 | -1,47 % | KRW 4.365,00 | KRW 4.435,00 | KRW 4.295,00 | 73,61K |
| 2026-06-29 | KRW 4.415,00 | +8,21 % | KRW 4.075,00 | KRW 4.415,00 | KRW 4.075,00 | 145,32K |
| 2026-06-26 | KRW 4.080,00 | -5,01 % | KRW 4.295,00 | KRW 4.310,00 | KRW 4.010,00 | 151,29K |
| 2026-06-25 | KRW 4.295,00 | -1,15 % | KRW 4.350,00 | KRW 4.470,00 | KRW 4.270,00 | 138,39K |
| 2026-06-24 | KRW 4.345,00 | +0,23 % | KRW 4.215,00 | KRW 4.485,00 | KRW 4.215,00 | 74,39K |
| 2026-06-23 | KRW 4.335,00 | -4,83 % | KRW 4.530,00 | KRW 4.600,00 | KRW 4.335,00 | 87,59K |
| 2026-06-22 | KRW 4.555,00 | -2,36 % | KRW 4.615,00 | KRW 4.655,00 | KRW 4.540,00 | 87,62K |
| 2026-06-19 | KRW 4.665,00 | -4,01 % | KRW 4.860,00 | KRW 4.875,00 | KRW 4.600,00 | 203,66K |
| 2026-06-18 | KRW 4.860,00 | -5,08 % | KRW 5.120,00 | KRW 5.140,00 | KRW 4.850,00 | 208,52K |
| 2026-06-17 | KRW 5.120,00 | +0,39 % | KRW 5.180,00 | KRW 5.230,00 | KRW 5.090,00 | 126,38K |
| 2026-06-16 | KRW 5.100,00 | +0,59 % | KRW 5.090,00 | KRW 5.290,00 | KRW 4.995,00 | 209,53K |
| 2026-06-15 | KRW 5.070,00 | +0,40 % | KRW 5.250,00 | KRW 5.450,00 | KRW 5.060,00 | 264,64K |
| 2026-06-12 | KRW 5.050,00 | +7,45 % | KRW 5.000,00 | KRW 5.160,00 | KRW 4.990,00 | 247,13K |
| 2026-06-11 | KRW 4.700,00 | -2,08 % | KRW 4.675,00 | KRW 4.765,00 | KRW 4.630,00 | 96,08K |
| 2026-06-10 | KRW 4.800,00 | -1,74 % | KRW 4.775,00 | KRW 4.910,00 | KRW 4.620,00 | 305 |
| 2026-06-09 | KRW 4.885,00 | +3,50 % | KRW 4.765,00 | KRW 4.945,00 | KRW 4.760,00 | 119,16K |
| 2026-06-08 | KRW 4.720,00 | -4,84 % | KRW 4.790,00 | KRW 4.845,00 | KRW 4.640,00 | 186,81K |
| 2026-06-05 | KRW 4.960,00 | -0,80 % | KRW 5.010,00 | KRW 5.020,00 | KRW 4.870,00 | 92,47K |
| 2026-06-04 | KRW 5.000,00 | 0,00 % | KRW 4.955,00 | KRW 5.170,00 | KRW 4.955,00 | 87,53K |
| 2026-06-02 | KRW 5.000,00 | -2,91 % | KRW 5.020,00 | KRW 5.130,00 | KRW 4.935,00 | 226,92K |
| 2026-06-01 | KRW 5.150,00 | -7,54 % | KRW 5.410,00 | KRW 5.440,00 | KRW 5.100,00 | 238,05K |
| 2026-05-29 | KRW 5.570,00 | +1,09 % | KRW 5.600,00 | KRW 5.650,00 | KRW 5.360,00 | 273,34K |
| 2026-05-28 | KRW 5.510,00 | -2,30 % | KRW 5.690,00 | KRW 5.700,00 | KRW 5.380,00 | 284,67K |
| 2026-05-27 | KRW 5.640,00 | -4,41 % | KRW 5.960,00 | KRW 5.970,00 | KRW 5.530,00 | 245,65K |
| 2026-05-26 | KRW 5.900,00 | -3,12 % | KRW 6.210,00 | KRW 6.270,00 | KRW 5.880,00 | 273,18K |
| 2026-05-22 | KRW 6.090,00 | +3,75 % | KRW 6.020,00 | KRW 6.130,00 | KRW 5.940,00 | 223,04K |
| 2026-05-21 | KRW 5.870,00 | +2,80 % | KRW 5.980,00 | KRW 6.100,00 | KRW 5.840,00 | 482,24K |