Hanwha Investment & Securities Co., Ltd. (KRX:003530)
South Korea · Delayed Price · Currency is KRW 7,760.00
+170.00 (2.24%)
At close: Apr 21, 2026
KRX:003530 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 7,690.00 | 7,750.00 | 7,610.00 | 7,670.00 | - | 1.05% | 1,507,405 |
| Apr 20, 2026 | 7,500.00 | 7,790.00 | 7,440.00 | 7,590.00 | 7,590.00 | 0.53% | 2,452,645 |
| Apr 17, 2026 | 7,550.00 | 7,580.00 | 7,395.00 | 7,550.00 | 7,550.00 | - | 1,380,931 |
| Apr 16, 2026 | 7,610.00 | 7,670.00 | 7,470.00 | 7,550.00 | 7,550.00 | 0.53% | 2,545,165 |
| Apr 15, 2026 | 7,600.00 | 7,600.00 | 7,380.00 | 7,510.00 | 7,510.00 | 1.35% | 3,032,167 |
| Apr 14, 2026 | 7,160.00 | 7,580.00 | 7,130.00 | 7,410.00 | 7,410.00 | 6.93% | 4,953,995 |
| Apr 13, 2026 | 6,980.00 | 7,160.00 | 6,930.00 | 6,930.00 | 6,930.00 | -3.62% | 1,651,345 |
| Apr 10, 2026 | 7,100.00 | 7,270.00 | 7,030.00 | 7,190.00 | 7,190.00 | 3.60% | 2,232,471 |
| Apr 9, 2026 | 7,110.00 | 7,150.00 | 6,840.00 | 6,940.00 | 6,940.00 | -3.61% | 1,727,792 |
| Apr 8, 2026 | 6,930.00 | 7,300.00 | 6,850.00 | 7,200.00 | 7,200.00 | 9.42% | 3,363,885 |
| Apr 7, 2026 | 6,710.00 | 6,770.00 | 6,460.00 | 6,580.00 | 6,580.00 | -0.75% | 1,278,252 |
| Apr 6, 2026 | 6,680.00 | 6,800.00 | 6,570.00 | 6,630.00 | 6,630.00 | -1.34% | 1,402,899 |
| Apr 3, 2026 | 6,800.00 | 6,840.00 | 6,630.00 | 6,720.00 | 6,720.00 | 3.23% | 1,415,305 |
| Apr 2, 2026 | 7,120.00 | 7,170.00 | 6,390.00 | 6,510.00 | 6,510.00 | -7.92% | 3,383,048 |
| Apr 1, 2026 | 6,820.00 | 7,140.00 | 6,750.00 | 7,070.00 | 7,070.00 | 9.61% | 2,370,377 |
| Mar 31, 2026 | 6,760.00 | 6,830.00 | 6,440.00 | 6,450.00 | 6,450.00 | -6.11% | 3,207,439 |
| Mar 30, 2026 | 6,790.00 | 6,930.00 | 6,770.00 | 6,870.00 | 6,870.00 | -4.45% | 1,499,396 |
| Mar 27, 2026 | 6,900.00 | 7,260.00 | 6,790.00 | 7,190.00 | 7,190.00 | 1.27% | 2,145,553 |
| Mar 26, 2026 | 7,520.00 | 7,550.00 | 7,070.00 | 7,100.00 | 7,100.00 | -5.59% | 2,377,639 |
| Mar 25, 2026 | 7,290.00 | 7,680.00 | 7,230.00 | 7,520.00 | 7,520.00 | 5.62% | 4,493,589 |
| Mar 24, 2026 | 7,420.00 | 7,480.00 | 6,920.00 | 7,120.00 | 7,120.00 | 1.14% | 2,966,501 |
| Mar 23, 2026 | 7,600.00 | 7,740.00 | 7,020.00 | 7,040.00 | 7,040.00 | -11.11% | 5,344,631 |
| Mar 20, 2026 | 7,480.00 | 8,470.00 | 7,460.00 | 7,920.00 | 7,920.00 | 7.32% | 16,359,385 |
| Mar 19, 2026 | 7,220.00 | 7,610.00 | 7,210.00 | 7,380.00 | 7,380.00 | -2.12% | 2,941,579 |
| Mar 18, 2026 | 7,520.00 | 7,800.00 | 7,410.00 | 7,540.00 | 7,540.00 | 1.62% | 3,888,385 |
| Mar 17, 2026 | 7,760.00 | 7,880.00 | 7,420.00 | 7,420.00 | 7,420.00 | - | 3,304,746 |
| Mar 16, 2026 | 7,160.00 | 7,520.00 | 7,140.00 | 7,420.00 | 7,420.00 | 3.78% | 2,371,801 |
| Mar 13, 2026 | 7,140.00 | 7,350.00 | 7,070.00 | 7,150.00 | 7,150.00 | -3.38% | 2,238,286 |
| Mar 12, 2026 | 7,390.00 | 7,570.00 | 7,270.00 | 7,400.00 | 7,400.00 | 0.14% | 2,720,145 |
| Mar 11, 2026 | 7,460.00 | 7,790.00 | 7,200.00 | 7,390.00 | 7,390.00 | 2.21% | 4,824,961 |
| Mar 10, 2026 | 7,400.00 | 7,450.00 | 7,060.00 | 7,230.00 | 7,230.00 | 4.03% | 3,442,207 |
| Mar 9, 2026 | 6,980.00 | 7,070.00 | 6,610.00 | 6,950.00 | 6,950.00 | -8.55% | 4,276,177 |
| Mar 6, 2026 | 7,360.00 | 7,700.00 | 7,020.00 | 7,600.00 | 7,600.00 | 2.56% | 4,574,944 |
| Mar 5, 2026 | 7,050.00 | 7,590.00 | 6,950.00 | 7,410.00 | 7,410.00 | 17.81% | 8,737,895 |
| Mar 4, 2026 | 7,180.00 | 7,350.00 | 6,240.00 | 6,290.00 | 6,290.00 | -16.47% | 9,548,030 |
| Mar 3, 2026 | 7,980.00 | 8,120.00 | 7,530.00 | 7,530.00 | 7,530.00 | -9.71% | 8,516,861 |
| Feb 27, 2026 | 8,390.00 | 8,650.00 | 8,160.00 | 8,340.00 | 8,340.00 | -2.23% | 7,093,759 |
| Feb 26, 2026 | 8,250.00 | 9,690.00 | 8,070.00 | 8,530.00 | 8,530.00 | 4.02% | 54,551,380 |
| Feb 25, 2026 | 8,500.00 | 8,560.00 | 8,100.00 | 8,200.00 | 8,200.00 | -2.26% | 8,992,487 |
| Feb 24, 2026 | 8,360.00 | 8,640.00 | 8,130.00 | 8,390.00 | 8,390.00 | -3.12% | 12,021,392 |
| Feb 23, 2026 | 9,480.00 | 9,480.00 | 8,540.00 | 8,660.00 | 8,660.00 | -6.88% | 15,501,863 |
| Feb 20, 2026 | 10,000.00 | 10,300.00 | 9,010.00 | 9,300.00 | 9,300.00 | -2.72% | 42,971,710 |
| Feb 19, 2026 | 8,050.00 | 9,560.00 | 7,900.00 | 9,560.00 | 9,560.00 | 29.89% | 57,390,330 |
| Feb 13, 2026 | 6,740.00 | 8,040.00 | 6,550.00 | 7,360.00 | 7,360.00 | 13.23% | 61,182,612 |
| Feb 12, 2026 | 6,320.00 | 6,630.00 | 6,230.00 | 6,500.00 | 6,500.00 | 4.50% | 4,510,896 |
| Feb 11, 2026 | 6,400.00 | 6,400.00 | 6,150.00 | 6,220.00 | 6,220.00 | -2.35% | 2,530,510 |
| Feb 10, 2026 | 6,390.00 | 6,620.00 | 6,260.00 | 6,370.00 | 6,370.00 | 0.63% | 4,638,693 |
| Feb 9, 2026 | 6,450.00 | 6,540.00 | 6,240.00 | 6,330.00 | 6,330.00 | 3.94% | 3,879,723 |
| Feb 6, 2026 | 6,110.00 | 6,270.00 | 5,860.00 | 6,090.00 | 6,090.00 | -4.99% | 4,381,905 |
| Feb 5, 2026 | 6,590.00 | 6,790.00 | 6,340.00 | 6,410.00 | 6,410.00 | -4.33% | 4,612,488 |