Skip to main content
logo
Hanwha Investment & Securities Co., Ltd. (KRX:003530)
South Korea flag South Korea · Delayed Price · Currency is KRW
6,610.00
+520.00 (8.54%)
Jan 29, 2026, 3:30 PM KST

KRX:003530 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 20266,100.006,810.005,870.006,610.006,610.008.54%18,382,060
Jan 28, 20266,120.006,330.005,990.006,090.006,090.001.00%8,811,170
Jan 27, 20265,860.006,410.005,730.006,030.006,030.007.10%22,340,972
Jan 26, 20265,600.005,720.005,370.005,630.005,630.003.49%8,657,526
Jan 23, 20264,985.005,550.004,980.005,440.005,440.0010.79%14,156,259
Jan 22, 20264,900.005,040.004,880.004,910.004,910.001.66%1,902,983
Jan 21, 20264,970.004,970.004,780.004,830.004,830.00-4.17%2,192,165
Jan 20, 20264,930.005,120.004,855.005,040.005,040.002.54%2,186,104
Jan 19, 20264,975.005,070.004,910.004,915.004,915.00-1.11%1,677,709
Jan 16, 20265,190.005,210.004,950.004,970.004,970.00-3.31%2,514,333
Jan 15, 20265,010.005,230.004,995.005,140.005,140.002.59%3,870,139
Jan 14, 20264,940.005,200.004,800.005,010.005,010.002.35%5,999,806
Jan 13, 20264,935.004,980.004,820.004,895.004,895.00-0.10%1,587,307
Jan 12, 20264,750.004,950.004,750.004,900.004,900.003.81%2,582,919
Jan 9, 20264,715.004,900.004,715.004,720.004,720.000.32%1,638,243
Jan 8, 20264,810.004,810.004,700.004,705.004,705.00-2.18%1,489,553
Jan 7, 20265,000.005,000.004,745.004,810.004,810.00-3.80%2,594,179
Jan 6, 20264,815.005,000.004,790.005,000.005,000.003.95%3,536,440
Jan 5, 20264,830.004,915.004,775.004,810.004,810.000.21%1,358,710
Jan 2, 20264,695.004,830.004,605.004,800.004,800.002.24%1,030,143
Dec 30, 20254,745.004,810.004,670.004,695.004,695.00-1.16%1,021,776
Dec 29, 20254,700.004,790.004,620.004,750.004,750.000.96%756,345
Dec 26, 20254,810.004,835.004,705.004,705.004,705.00-2.18%705,780
Dec 24, 20254,865.004,885.004,780.004,810.004,810.00-1.13%582,812
Dec 23, 20254,900.004,930.004,830.004,865.004,865.00-0.71%1,112,207
Dec 22, 20254,730.004,930.004,710.004,900.004,900.004.48%2,319,604
Dec 19, 20254,560.004,755.004,560.004,690.004,690.002.85%1,571,816
Dec 18, 20254,580.004,645.004,500.004,560.004,560.00-1.41%1,003,773
Dec 17, 20254,620.004,660.004,585.004,625.004,625.000.65%777,638
Dec 16, 20254,705.004,710.004,590.004,595.004,595.00-2.34%1,214,048
Dec 15, 20254,740.004,780.004,670.004,705.004,705.00-1.77%855,756
Dec 12, 20254,655.004,795.004,645.004,790.004,790.003.34%1,347,892
Dec 11, 20254,700.004,765.004,635.004,635.004,635.00-0.54%1,266,859
Dec 10, 20254,720.004,735.004,650.004,660.004,660.00-0.64%1,116,782
Dec 9, 20254,725.004,745.004,635.004,690.004,690.00-0.85%1,594,008
Dec 8, 20254,825.004,865.004,715.004,730.004,730.00-1.97%1,263,760
Dec 5, 20254,775.004,825.004,760.004,825.004,825.000.84%737,607
Dec 4, 20254,915.004,915.004,760.004,785.004,785.00-2.35%1,213,181
Dec 3, 20254,840.004,940.004,820.004,900.004,900.001.77%1,409,878
Dec 2, 20254,740.004,820.004,710.004,815.004,815.001.58%1,023,818
Dec 1, 20254,905.004,960.004,715.004,740.004,740.00-3.27%2,104,926
Nov 28, 20254,940.004,985.004,840.004,900.004,900.00-0.81%1,491,628
Nov 27, 20255,100.005,190.004,925.004,940.004,940.00-2.18%2,524,981
Nov 26, 20254,990.005,130.004,950.005,050.005,050.002.23%1,907,074
Nov 25, 20255,070.005,170.004,890.004,940.004,940.00-1.00%1,706,989
Nov 24, 20255,180.005,180.004,955.004,990.004,990.00-0.40%1,481,123
Nov 21, 20254,970.005,110.004,955.005,010.005,010.00-3.09%1,534,473
Nov 20, 20255,100.005,300.005,070.005,170.005,170.007.04%3,106,454
Nov 19, 20254,805.004,900.004,705.004,830.004,830.000.94%1,152,125
Nov 18, 20255,000.005,020.004,780.004,785.004,785.00-5.99%2,512,436