Hanwha Investment & Securities Co., Ltd. (KRX:003530)
South Korea · Delayed Price · Currency is KRW 6,040.00
+320.00 (5.59%)
Last updated: Sep 9, 2025, 2:20 PM KST
KRX:003530 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 5,540.00 | 5,850.00 | 5,520.00 | 5,720.00 | 5,720.00 | 3.25% | 1,729,469 |
| Sep 5, 2025 | 5,460.00 | 5,620.00 | 5,350.00 | 5,540.00 | 5,540.00 | 1.84% | 1,285,455 |
| Sep 4, 2025 | 5,390.00 | 5,480.00 | 5,340.00 | 5,440.00 | 5,440.00 | 0.74% | 743,696 |
| Sep 3, 2025 | 5,380.00 | 5,400.00 | 5,310.00 | 5,400.00 | 5,400.00 | 0.37% | 632,107 |
| Sep 2, 2025 | 5,380.00 | 5,420.00 | 5,300.00 | 5,380.00 | 5,380.00 | - | 741,768 |
| Sep 1, 2025 | 5,520.00 | 5,570.00 | 5,340.00 | 5,380.00 | 5,380.00 | -2.89% | 1,013,828 |
| Aug 29, 2025 | 5,660.00 | 5,710.00 | 5,530.00 | 5,540.00 | 5,540.00 | -1.60% | 958,955 |
| Aug 28, 2025 | 5,470.00 | 5,740.00 | 5,420.00 | 5,630.00 | 5,630.00 | 1.81% | 2,316,594 |
| Aug 27, 2025 | 5,610.00 | 5,610.00 | 5,440.00 | 5,530.00 | 5,530.00 | -0.90% | 1,011,935 |
| Aug 26, 2025 | 5,750.00 | 5,750.00 | 5,540.00 | 5,580.00 | 5,580.00 | -2.79% | 1,243,140 |
| Aug 25, 2025 | 5,490.00 | 5,910.00 | 5,490.00 | 5,740.00 | 5,740.00 | 5.90% | 3,927,844 |
| Aug 22, 2025 | 5,410.00 | 5,520.00 | 5,390.00 | 5,420.00 | 5,420.00 | - | 854,378 |
| Aug 21, 2025 | 5,320.00 | 5,520.00 | 5,300.00 | 5,420.00 | 5,420.00 | 2.46% | 1,501,158 |
| Aug 20, 2025 | 5,260.00 | 5,300.00 | 5,060.00 | 5,290.00 | 5,290.00 | -2.22% | 2,263,270 |
| Aug 19, 2025 | 5,420.00 | 5,500.00 | 5,300.00 | 5,410.00 | 5,410.00 | -0.37% | 895,368 |
| Aug 18, 2025 | 5,560.00 | 5,580.00 | 5,370.00 | 5,430.00 | 5,430.00 | -3.89% | 1,093,906 |
| Aug 14, 2025 | 5,750.00 | 5,860.00 | 5,600.00 | 5,650.00 | 5,650.00 | 0.18% | 869,058 |
| Aug 13, 2025 | 5,720.00 | 5,720.00 | 5,550.00 | 5,640.00 | 5,640.00 | 0.36% | 495,896 |
| Aug 12, 2025 | 5,640.00 | 5,890.00 | 5,600.00 | 5,620.00 | 5,620.00 | -0.53% | 1,311,317 |
| Aug 11, 2025 | 5,680.00 | 5,760.00 | 5,390.00 | 5,650.00 | 5,650.00 | 0.71% | 1,711,774 |
| Aug 8, 2025 | 5,710.00 | 5,760.00 | 5,610.00 | 5,610.00 | 5,610.00 | -1.58% | 654,087 |
| Aug 7, 2025 | 5,800.00 | 5,810.00 | 5,640.00 | 5,700.00 | 5,700.00 | 0.35% | 1,143,938 |
| Aug 6, 2025 | 5,590.00 | 5,710.00 | 5,520.00 | 5,680.00 | 5,680.00 | 0.71% | 625,746 |
| Aug 5, 2025 | 5,620.00 | 5,750.00 | 5,570.00 | 5,640.00 | 5,640.00 | 0.71% | 1,176,823 |
| Aug 4, 2025 | 5,420.00 | 5,610.00 | 5,410.00 | 5,600.00 | 5,600.00 | 3.13% | 1,223,558 |
| Aug 1, 2025 | 5,730.00 | 5,730.00 | 5,410.00 | 5,430.00 | 5,430.00 | -7.34% | 2,538,503 |
| Jul 31, 2025 | 5,830.00 | 5,970.00 | 5,770.00 | 5,860.00 | 5,860.00 | 1.21% | 1,105,280 |
| Jul 30, 2025 | 6,000.00 | 6,010.00 | 5,770.00 | 5,790.00 | 5,790.00 | -2.53% | 1,498,595 |
| Jul 29, 2025 | 6,000.00 | 6,020.00 | 5,860.00 | 5,940.00 | 5,940.00 | -1.33% | 1,192,990 |
| Jul 28, 2025 | 6,220.00 | 6,230.00 | 5,980.00 | 6,020.00 | 6,020.00 | -2.59% | 1,471,681 |
| Jul 25, 2025 | 6,110.00 | 6,390.00 | 6,100.00 | 6,180.00 | 6,180.00 | 0.32% | 1,166,262 |
| Jul 24, 2025 | 6,260.00 | 6,330.00 | 6,050.00 | 6,160.00 | 6,160.00 | -1.12% | 1,478,015 |
| Jul 23, 2025 | 6,410.00 | 6,410.00 | 6,180.00 | 6,230.00 | 6,230.00 | -2.35% | 1,229,982 |
| Jul 22, 2025 | 6,500.00 | 6,570.00 | 6,310.00 | 6,380.00 | 6,380.00 | -1.09% | 1,357,099 |
| Jul 21, 2025 | 6,470.00 | 6,600.00 | 6,400.00 | 6,450.00 | 6,450.00 | -1.98% | 1,802,370 |
| Jul 18, 2025 | 6,650.00 | 6,670.00 | 6,470.00 | 6,580.00 | 6,580.00 | - | 1,493,384 |
| Jul 17, 2025 | 6,720.00 | 6,750.00 | 6,500.00 | 6,580.00 | 6,580.00 | -0.60% | 1,815,532 |
| Jul 16, 2025 | 6,840.00 | 6,870.00 | 6,570.00 | 6,620.00 | 6,620.00 | -5.43% | 3,048,180 |
| Jul 15, 2025 | 7,110.00 | 7,160.00 | 6,920.00 | 7,000.00 | 7,000.00 | -2.51% | 2,432,196 |
| Jul 14, 2025 | 7,260.00 | 7,270.00 | 6,880.00 | 7,180.00 | 7,180.00 | -1.10% | 3,891,250 |
| Jul 11, 2025 | 7,340.00 | 7,490.00 | 7,090.00 | 7,260.00 | 7,260.00 | 2.69% | 6,198,626 |
| Jul 10, 2025 | 7,190.00 | 7,230.00 | 6,940.00 | 7,070.00 | 7,070.00 | 1.29% | 4,882,036 |
| Jul 9, 2025 | 6,720.00 | 6,990.00 | 6,530.00 | 6,980.00 | 6,980.00 | 6.24% | 5,689,420 |
| Jul 8, 2025 | 6,150.00 | 6,620.00 | 6,130.00 | 6,570.00 | 6,570.00 | 5.46% | 2,544,243 |
| Jul 7, 2025 | 6,070.00 | 6,370.00 | 6,040.00 | 6,230.00 | 6,230.00 | -0.32% | 1,571,019 |
| Jul 4, 2025 | 6,520.00 | 6,620.00 | 6,230.00 | 6,250.00 | 6,250.00 | -3.99% | 2,442,497 |
| Jul 3, 2025 | 6,670.00 | 6,710.00 | 6,390.00 | 6,510.00 | 6,510.00 | -2.11% | 2,972,451 |
| Jul 2, 2025 | 7,120.00 | 7,140.00 | 6,590.00 | 6,650.00 | 6,650.00 | -2.35% | 4,482,945 |
| Jul 1, 2025 | 6,760.00 | 6,940.00 | 6,740.00 | 6,810.00 | 6,810.00 | 3.03% | 3,635,330 |
| Jun 30, 2025 | 6,690.00 | 6,770.00 | 6,560.00 | 6,610.00 | 6,610.00 | -1.64% | 2,557,112 |