Stock listing
KRX:003010 Hae In Corp. (혜인) 주가
Follow Hae In Corp. into a list and get an email when it puts out news.
Share price · KRX:003010
₩7,850.00 KRW -150.00 (-1.9%)
Close on Oct 30, 2026
- Day range
- ₩7,610.00 – ₩8,250.00 KRWOct 30, 2026
- Volume
- 411,153 sharesOct 30, 2026
- Market cap
- ₩76.91B KRWAt the close on Oct 30, 2026 · price × 9.80M shares outstanding
- 52-week range
- ₩3,925.00 – ₩13,290.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩9.59B KRWMedian day 518,940 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:003010 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩7,850.00 | -150.00 | -1.9% | ₩7,810.00 | ₩8,250.00 | ₩7,610.00 | 411,153 | |
| ₩8,000.00 | -820.00 | -9.3% | ₩8,750.00 | ₩8,930.00 | ₩7,810.00 | 532,044 | |
| ₩8,820.00 | +680.00 | +8.4% | ₩8,260.00 | ₩9,120.00 | ₩8,260.00 | 947,186 | |
| ₩8,140.00 | +370.00 | +4.8% | ₩7,940.00 | ₩8,490.00 | ₩7,930.00 | 994,962 | |
| ₩7,770.00 | -2,100.00 | -21.3% | ₩9,460.00 | ₩9,470.00 | ₩7,770.00 | 1,622,565 | |
| ₩9,870.00 | -990.00 | -9.1% | ₩10,200.00 | ₩10,350.00 | ₩9,140.00 | 2,460,168 | |
| ₩10,860.00 | +410.00 | +3.9% | ₩10,540.00 | ₩12,660.00 | ₩10,510.00 | 7,683,886 | |
| ₩10,450.00 | +2,410.00 | +30.0% | ₩8,050.00 | ₩10,450.00 | ₩8,050.00 | 2,508,110 | |
| ₩8,040.00 | +10.00 | +0.1% | ₩8,030.00 | ₩8,120.00 | ₩7,300.00 | 305,686 | |
| ₩8,030.00 | +840.00 | +11.7% | ₩7,190.00 | ₩8,060.00 | ₩7,040.00 | 436,315 | |
| ₩7,190.00 | +700.00 | +10.8% | ₩6,850.00 | ₩7,210.00 | ₩6,600.00 | 258,701 | |
| ₩6,490.00 | -680.00 | -9.5% | ₩6,950.00 | ₩7,040.00 | ₩6,290.00 | 397,923 | |
| ₩7,170.00 | -90.00 | -1.2% | ₩7,130.00 | ₩7,370.00 | ₩7,100.00 | 168,082 | |
| ₩7,260.00 | -260.00 | -3.5% | ₩7,300.00 | ₩7,350.00 | ₩6,990.00 | 209,094 | |
| ₩7,520.00 | -540.00 | -6.7% | ₩7,990.00 | ₩8,040.00 | ₩7,490.00 | 357,414 | |
| ₩8,060.00 | -260.00 | -3.1% | ₩8,360.00 | ₩8,360.00 | ₩7,830.00 | 372,252 | |
| ₩8,320.00 | -540.00 | -6.1% | ₩8,920.00 | ₩9,000.00 | ₩8,280.00 | 469,433 | |
| ₩8,860.00 | -590.00 | -6.2% | ₩9,450.00 | ₩9,450.00 | ₩8,340.00 | 871,800 | |
| ₩9,450.00 | -570.00 | -5.7% | ₩10,020.00 | ₩10,030.00 | ₩9,440.00 | 343,669 | |
| ₩10,020.00 | +220.00 | +2.2% | ₩9,750.00 | ₩10,250.00 | ₩9,400.00 | 218,390 | |
| ₩9,800.00 | +420.00 | +4.5% | ₩9,430.00 | ₩10,370.00 | ₩9,250.00 | 668,007 | |
| ₩9,380.00 | 0.00 | 0.0% | ₩9,380.00 | ₩9,440.00 | ₩8,820.00 | 320,585 | |
| ₩9,380.00 | +40.00 | +0.4% | ₩9,200.00 | ₩9,870.00 | ₩9,120.00 | 271,847 | |
| ₩9,340.00 | -640.00 | -6.4% | ₩9,990.00 | ₩9,990.00 | ₩9,310.00 | 343,262 | |
| ₩9,980.00 | -210.00 | -2.1% | ₩10,270.00 | ₩10,890.00 | ₩9,890.00 | 469,426 | |
| ₩10,190.00 | -370.00 | -3.5% | ₩10,460.00 | ₩10,770.00 | ₩9,610.00 | 437,506 | |
| ₩10,560.00 | +680.00 | +6.9% | ₩9,890.00 | ₩10,770.00 | ₩9,600.00 | 630,715 | |
| ₩9,880.00 | +900.00 | +10.0% | ₩9,200.00 | ₩10,300.00 | ₩9,200.00 | 738,047 | |
| ₩8,980.00 | -50.00 | -0.6% | ₩9,200.00 | ₩9,370.00 | ₩8,860.00 | 147,065 | |
| ₩9,030.00 | +80.00 | +0.9% | ₩8,950.00 | ₩9,290.00 | ₩8,830.00 | 261,827 | |
| ₩8,950.00 | -500.00 | -5.3% | ₩9,370.00 | ₩10,370.00 | ₩8,950.00 | 631,796 | |
| ₩9,450.00 | +350.00 | +3.8% | ₩8,810.00 | ₩9,800.00 | ₩8,710.00 | 856,476 | |
| ₩9,100.00 | +340.00 | +3.9% | ₩8,760.00 | ₩9,460.00 | ₩8,450.00 | 589,899 | |
| ₩8,760.00 | +100.00 | +1.2% | ₩8,820.00 | ₩9,480.00 | ₩8,450.00 | 942,845 | |
| ₩8,660.00 | -240.00 | -2.7% | ₩9,000.00 | ₩9,150.00 | ₩8,380.00 | 773,418 | |
| ₩8,900.00 | -1,750.00 | -16.4% | ₩10,650.00 | ₩10,870.00 | ₩8,860.00 | 943,668 | |
| ₩10,650.00 | +880.00 | +9.0% | ₩9,800.00 | ₩11,200.00 | ₩9,690.00 | 816,719 | |
| ₩9,770.00 | +250.00 | +2.6% | ₩9,730.00 | ₩10,710.00 | ₩8,760.00 | 1,875,204 | |
| ₩9,520.00 | -1,250.00 | -11.6% | ₩10,340.00 | ₩11,100.00 | ₩9,520.00 | 875,189 | |
| ₩10,770.00 | -1,620.00 | -13.1% | ₩12,280.00 | ₩12,380.00 | ₩10,140.00 | 663,173 | |
| ₩12,390.00 | -290.00 | -2.3% | ₩12,700.00 | ₩12,740.00 | ₩12,050.00 | 198,643 | |
| ₩12,680.00 | +280.00 | +2.3% | ₩12,500.00 | ₩13,290.00 | ₩12,060.00 | 245,184 | |
| ₩12,400.00 | +740.00 | +6.3% | ₩12,150.00 | ₩12,750.00 | ₩11,000.00 | 442,754 | |
| ₩11,660.00 | +1,310.00 | +12.7% | ₩10,560.00 | ₩11,700.00 | ₩10,450.00 | 370,453 | |
| ₩10,350.00 | -480.00 | -4.4% | ₩10,550.00 | ₩11,730.00 | ₩10,110.00 | 451,342 | |
| ₩10,830.00 | +1,360.00 | +14.4% | ₩9,650.00 | ₩11,750.00 | ₩9,370.00 | 824,217 | |
| ₩9,470.00 | -1,380.00 | -12.7% | ₩10,860.00 | ₩10,900.00 | ₩8,840.00 | 785,826 | |
| ₩10,850.00 | -400.00 | -3.6% | ₩11,080.00 | ₩12,900.00 | ₩10,350.00 | 678,185 | |
| ₩11,250.00 | +170.00 | +1.5% | ₩10,430.00 | ₩12,580.00 | ₩9,710.00 | 1,476,771 | |
| ₩11,080.00 | +1,390.00 | +14.3% | ₩10,140.00 | ₩12,490.00 | ₩9,400.00 | 3,749,825 | |
| ₩9,690.00 | +2,230.00 | +29.9% | ₩7,550.00 | ₩9,690.00 | ₩7,550.00 | 978,616 | |
| ₩7,460.00 | +410.00 | +5.8% | ₩7,160.00 | ₩7,700.00 | ₩7,160.00 | 507,262 | |
| ₩7,050.00 | -30.00 | -0.4% | ₩6,850.00 | ₩7,050.00 | ₩6,760.00 | 530,617 | |
| ₩7,080.00 | +1,150.00 | +19.4% | ₩6,150.00 | ₩7,700.00 | ₩6,150.00 | 10,477,889 | |
| ₩5,930.00 | +20.00 | +0.3% | ₩6,150.00 | ₩6,750.00 | ₩5,740.00 | 7,681,987 | |
| ₩5,910.00 | +1,360.00 | +29.9% | ₩4,595.00 | ₩5,910.00 | ₩4,595.00 | 3,568,342 | |
| ₩4,550.00 | -50.00 | -1.1% | ₩4,575.00 | ₩4,665.00 | ₩4,500.00 | 59,196 | |
| ₩4,600.00 | +115.00 | +2.6% | ₩4,570.00 | ₩4,695.00 | ₩4,500.00 | 94,659 | |
| ₩4,485.00 | +160.00 | +3.7% | ₩4,320.00 | ₩4,485.00 | ₩4,320.00 | 76,109 | |
| ₩4,325.00 | +30.00 | +0.7% | ₩4,315.00 | ₩4,415.00 | ₩4,210.00 | 32,275 | |
| ₩4,295.00 | +235.00 | +5.8% | ₩4,200.00 | ₩4,310.00 | ₩4,170.00 | 52,950 | |
| ₩4,060.00 | +65.00 | +1.6% | ₩3,965.00 | ₩4,195.00 | ₩3,965.00 | 61,651 |
- Ticker
- KRX:003010
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Trading & distribution
- Exchange
- KRX
- Currency
- KRW
Hae In Corp. on 6ix
- Sector
- Industrials
- Industry
- Trading & distribution
Log in to ask 6ix AI your own questions about Hae In Corp.