Hanwha Investment & Securities Co., Ltd. (KRX:003530)
South Korea · Delayed Price · Currency is KRW 5,930.00
+130.00 (2.24%)
At close: Oct 2, 2025
KRX:003530 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 5,910.00 | 6,140.00 | 5,750.00 | 5,910.00 | 5,910.00 | 1.90% | 8,584,294 |
| Oct 1, 2025 | 6,370.00 | 6,370.00 | 5,780.00 | 5,800.00 | 5,800.00 | -8.95% | 7,488,071 |
| Sep 30, 2025 | 6,410.00 | 6,690.00 | 5,940.00 | 6,370.00 | 6,370.00 | 2.74% | 23,566,589 |
| Sep 29, 2025 | 5,440.00 | 6,300.00 | 5,440.00 | 6,200.00 | 6,200.00 | 17.20% | 17,792,877 |
| Sep 26, 2025 | 5,450.00 | 5,480.00 | 5,220.00 | 5,290.00 | 5,290.00 | -2.04% | 2,128,239 |
| Sep 25, 2025 | 5,650.00 | 5,730.00 | 5,320.00 | 5,400.00 | 5,400.00 | -4.93% | 3,443,290 |
| Sep 24, 2025 | 5,800.00 | 5,810.00 | 5,580.00 | 5,680.00 | 5,680.00 | -2.41% | 1,467,307 |
| Sep 23, 2025 | 5,970.00 | 6,030.00 | 5,770.00 | 5,820.00 | 5,820.00 | -2.18% | 1,456,504 |
| Sep 22, 2025 | 6,090.00 | 6,090.00 | 5,910.00 | 5,950.00 | 5,950.00 | -2.46% | 1,243,664 |
| Sep 19, 2025 | 6,160.00 | 6,210.00 | 6,030.00 | 6,100.00 | 6,100.00 | -0.97% | 935,766 |
| Sep 18, 2025 | 6,140.00 | 6,170.00 | 6,020.00 | 6,160.00 | 6,160.00 | 0.98% | 1,335,494 |
| Sep 17, 2025 | 6,110.00 | 6,120.00 | 6,000.00 | 6,100.00 | 6,100.00 | -0.49% | 960,645 |
| Sep 16, 2025 | 6,180.00 | 6,220.00 | 6,020.00 | 6,130.00 | 6,130.00 | -0.81% | 1,874,551 |
| Sep 15, 2025 | 6,150.00 | 6,290.00 | 6,130.00 | 6,180.00 | 6,180.00 | 1.15% | 3,054,124 |
| Sep 12, 2025 | 6,200.00 | 6,230.00 | 6,050.00 | 6,110.00 | 6,110.00 | 0.16% | 1,518,472 |
| Sep 11, 2025 | 6,150.00 | 6,160.00 | 5,910.00 | 6,100.00 | 6,100.00 | -0.97% | 2,609,655 |
| Sep 10, 2025 | 6,070.00 | 6,210.00 | 5,960.00 | 6,160.00 | 6,160.00 | 2.33% | 3,682,116 |
| Sep 9, 2025 | 5,820.00 | 6,100.00 | 5,760.00 | 6,020.00 | 6,020.00 | 5.24% | 5,247,998 |
| Sep 8, 2025 | 5,540.00 | 5,850.00 | 5,520.00 | 5,720.00 | 5,720.00 | 3.25% | 1,763,304 |
| 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 |