Hae In Corp. 003010
KRX · South Korea · Distribution Services
KRW 10,020.00+220.00 (+2.24%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |