Hanwha Investment & Securities Co., Ltd. (KRX:003530)
South Korea · Delayed Price · Currency is KRW 4,740.00
-70.00 (-1.46%)
Jan 8, 2026, 10:10 AM KST
KRX:003530 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 5,000.00 | 5,000.00 | 4,745.00 | 4,810.00 | 4,810.00 | -3.80% | 2,594,179 |
| Jan 6, 2026 | 4,815.00 | 5,000.00 | 4,790.00 | 5,000.00 | 5,000.00 | 3.95% | 3,536,440 |
| Jan 5, 2026 | 4,830.00 | 4,915.00 | 4,775.00 | 4,810.00 | 4,810.00 | 0.21% | 1,358,710 |
| Jan 2, 2026 | 4,695.00 | 4,830.00 | 4,605.00 | 4,800.00 | 4,800.00 | 2.24% | 1,030,143 |
| Dec 30, 2025 | 4,745.00 | 4,810.00 | 4,670.00 | 4,695.00 | 4,695.00 | -1.16% | 1,021,776 |
| Dec 29, 2025 | 4,700.00 | 4,790.00 | 4,620.00 | 4,750.00 | 4,750.00 | 0.96% | 756,345 |
| Dec 26, 2025 | 4,810.00 | 4,835.00 | 4,705.00 | 4,705.00 | 4,705.00 | -2.18% | 705,780 |
| Dec 24, 2025 | 4,865.00 | 4,885.00 | 4,780.00 | 4,810.00 | 4,810.00 | -1.13% | 582,812 |
| Dec 23, 2025 | 4,900.00 | 4,930.00 | 4,830.00 | 4,865.00 | 4,865.00 | -0.71% | 1,112,207 |
| Dec 22, 2025 | 4,730.00 | 4,930.00 | 4,710.00 | 4,900.00 | 4,900.00 | 4.48% | 2,319,604 |
| Dec 19, 2025 | 4,560.00 | 4,755.00 | 4,560.00 | 4,690.00 | 4,690.00 | 2.85% | 1,571,816 |
| Dec 18, 2025 | 4,580.00 | 4,645.00 | 4,500.00 | 4,560.00 | 4,560.00 | -1.41% | 1,003,773 |
| Dec 17, 2025 | 4,620.00 | 4,660.00 | 4,585.00 | 4,625.00 | 4,625.00 | 0.65% | 777,638 |
| Dec 16, 2025 | 4,705.00 | 4,710.00 | 4,590.00 | 4,595.00 | 4,595.00 | -2.34% | 1,214,048 |
| Dec 15, 2025 | 4,740.00 | 4,780.00 | 4,670.00 | 4,705.00 | 4,705.00 | -1.77% | 855,756 |
| Dec 12, 2025 | 4,655.00 | 4,795.00 | 4,645.00 | 4,790.00 | 4,790.00 | 3.34% | 1,347,892 |
| Dec 11, 2025 | 4,700.00 | 4,765.00 | 4,635.00 | 4,635.00 | 4,635.00 | -0.54% | 1,266,859 |
| Dec 10, 2025 | 4,720.00 | 4,735.00 | 4,650.00 | 4,660.00 | 4,660.00 | -0.64% | 1,116,782 |
| Dec 9, 2025 | 4,725.00 | 4,745.00 | 4,635.00 | 4,690.00 | 4,690.00 | -0.85% | 1,594,008 |
| Dec 8, 2025 | 4,825.00 | 4,865.00 | 4,715.00 | 4,730.00 | 4,730.00 | -1.97% | 1,263,760 |
| Dec 5, 2025 | 4,775.00 | 4,825.00 | 4,760.00 | 4,825.00 | 4,825.00 | 0.84% | 737,607 |
| Dec 4, 2025 | 4,915.00 | 4,915.00 | 4,760.00 | 4,785.00 | 4,785.00 | -2.35% | 1,213,181 |
| Dec 3, 2025 | 4,840.00 | 4,940.00 | 4,820.00 | 4,900.00 | 4,900.00 | 1.77% | 1,409,878 |
| Dec 2, 2025 | 4,740.00 | 4,820.00 | 4,710.00 | 4,815.00 | 4,815.00 | 1.58% | 1,023,818 |
| Dec 1, 2025 | 4,905.00 | 4,960.00 | 4,715.00 | 4,740.00 | 4,740.00 | -3.27% | 2,104,926 |
| Nov 28, 2025 | 4,940.00 | 4,985.00 | 4,840.00 | 4,900.00 | 4,900.00 | -0.81% | 1,491,628 |
| Nov 27, 2025 | 5,100.00 | 5,190.00 | 4,925.00 | 4,940.00 | 4,940.00 | -2.18% | 2,524,981 |
| Nov 26, 2025 | 4,990.00 | 5,130.00 | 4,950.00 | 5,050.00 | 5,050.00 | 2.23% | 1,907,074 |
| Nov 25, 2025 | 5,070.00 | 5,170.00 | 4,890.00 | 4,940.00 | 4,940.00 | -1.00% | 1,706,989 |
| Nov 24, 2025 | 5,180.00 | 5,180.00 | 4,955.00 | 4,990.00 | 4,990.00 | -0.40% | 1,481,123 |
| Nov 21, 2025 | 4,970.00 | 5,110.00 | 4,955.00 | 5,010.00 | 5,010.00 | -3.09% | 1,534,473 |
| Nov 20, 2025 | 5,100.00 | 5,300.00 | 5,070.00 | 5,170.00 | 5,170.00 | 7.04% | 3,106,454 |
| Nov 19, 2025 | 4,805.00 | 4,900.00 | 4,705.00 | 4,830.00 | 4,830.00 | 0.94% | 1,152,125 |
| Nov 18, 2025 | 5,000.00 | 5,020.00 | 4,780.00 | 4,785.00 | 4,785.00 | -5.99% | 2,512,436 |
| Nov 17, 2025 | 5,190.00 | 5,190.00 | 5,050.00 | 5,090.00 | 5,090.00 | -1.55% | 1,303,495 |
| Nov 14, 2025 | 5,330.00 | 5,400.00 | 5,150.00 | 5,170.00 | 5,170.00 | -4.44% | 1,902,304 |
| Nov 13, 2025 | 5,380.00 | 5,440.00 | 5,310.00 | 5,410.00 | 5,410.00 | 1.12% | 1,586,646 |
| Nov 12, 2025 | 5,210.00 | 5,370.00 | 5,150.00 | 5,350.00 | 5,350.00 | 3.48% | 1,861,067 |
| Nov 11, 2025 | 5,320.00 | 5,460.00 | 5,110.00 | 5,170.00 | 5,170.00 | -2.82% | 1,742,205 |
| Nov 10, 2025 | 5,090.00 | 5,320.00 | 5,090.00 | 5,320.00 | 5,320.00 | 5.98% | 2,462,604 |
| Nov 7, 2025 | 5,050.00 | 5,190.00 | 4,910.00 | 5,020.00 | 5,020.00 | -3.83% | 2,036,610 |
| Nov 6, 2025 | 5,150.00 | 5,300.00 | 5,030.00 | 5,220.00 | 5,220.00 | 2.96% | 2,148,899 |
| Nov 5, 2025 | 5,150.00 | 5,190.00 | 4,855.00 | 5,070.00 | 5,070.00 | -3.06% | 3,046,889 |
| Nov 4, 2025 | 5,290.00 | 5,330.00 | 5,220.00 | 5,230.00 | 5,230.00 | -2.06% | 1,918,036 |
| Nov 3, 2025 | 5,400.00 | 5,520.00 | 5,290.00 | 5,340.00 | 5,340.00 | -0.19% | 2,308,945 |
| Oct 31, 2025 | 5,380.00 | 5,460.00 | 5,300.00 | 5,350.00 | 5,350.00 | -0.56% | 1,457,932 |
| Oct 30, 2025 | 5,550.00 | 5,630.00 | 5,340.00 | 5,380.00 | 5,380.00 | -1.82% | 2,357,143 |
| Oct 29, 2025 | 5,510.00 | 5,570.00 | 5,410.00 | 5,480.00 | 5,480.00 | - | 2,235,866 |
| Oct 28, 2025 | 5,540.00 | 5,580.00 | 5,420.00 | 5,480.00 | 5,480.00 | -1.97% | 1,980,742 |
| Oct 27, 2025 | 5,460.00 | 5,690.00 | 5,450.00 | 5,590.00 | 5,590.00 | 4.10% | 4,676,805 |