Skip to main content
logo
Hanwha Investment & Securities Co., Ltd. (KRX:003530)
South Korea flag South Korea · Delayed Price · Currency is KRW
8,150.00
+790.00 (10.73%)
Feb 19, 2026, 9:10 AM KST

KRX:003530 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 20266,740.008,040.006,550.007,360.007,360.0013.23%61,182,612
Feb 12, 20266,320.006,630.006,230.006,500.006,500.004.50%4,510,896
Feb 11, 20266,400.006,400.006,150.006,220.006,220.00-2.35%2,530,510
Feb 10, 20266,390.006,620.006,260.006,370.006,370.000.63%4,638,693
Feb 9, 20266,450.006,540.006,240.006,330.006,330.003.94%3,879,723
Feb 6, 20266,110.006,270.005,860.006,090.006,090.00-4.99%4,381,905
Feb 5, 20266,590.006,790.006,340.006,410.006,410.00-4.33%4,612,488
Feb 4, 20266,800.006,880.006,580.006,700.006,700.00-1.76%5,851,130
Feb 3, 20266,230.007,000.006,230.006,820.006,820.0012.73%18,425,170
Feb 2, 20266,330.006,490.005,990.006,050.006,050.00-5.91%6,392,922
Jan 30, 20266,590.006,780.006,410.006,430.006,430.00-2.72%8,548,158
Jan 29, 20266,100.006,810.005,870.006,610.006,610.008.54%18,516,080
Jan 28, 20266,120.006,330.005,990.006,090.006,090.001.00%8,882,950
Jan 27, 20265,860.006,410.005,730.006,030.006,030.007.10%22,472,930
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%14,286,350
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%2,212,954
Jan 20, 20264,930.005,120.004,855.005,040.005,040.002.54%2,208,210
Jan 19, 20264,975.005,070.004,910.004,915.004,915.00-1.11%1,689,202
Jan 16, 20265,190.005,210.004,950.004,970.004,970.00-3.31%2,531,870
Jan 15, 20265,010.005,230.004,995.005,140.005,140.002.59%3,908,171
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%1,591,879
Jan 12, 20264,750.004,950.004,750.004,900.004,900.003.81%2,606,233
Jan 9, 20264,715.004,900.004,715.004,720.004,720.000.32%1,654,104
Jan 8, 20264,810.004,810.004,700.004,705.004,705.00-2.18%1,500,227
Jan 7, 20265,000.005,000.004,745.004,810.004,810.00-3.80%2,604,568
Jan 6, 20264,815.005,000.004,790.005,000.005,000.003.95%3,569,504
Jan 5, 20264,830.004,915.004,775.004,810.004,810.000.21%1,369,011
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%1,025,091
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%713,774
Dec 24, 20254,865.004,885.004,780.004,810.004,810.00-1.13%589,033
Dec 23, 20254,900.004,930.004,830.004,865.004,865.00-0.71%1,119,414
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%790,110
Dec 16, 20254,705.004,710.004,590.004,595.004,595.00-2.34%1,228,432
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