Skip to main content
Hanwha Investment & Securities Co., Ltd. (KRX:003530)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,715.00
+45.00 (1.23%)
Nov 11, 2026, 3:30 PM KST

KRX:003530 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 11, 20263,650.003,750.003,650.003,715.003,715.001.23%544,207
Nov 10, 20263,655.003,760.003,655.003,670.003,670.002.37%557,224
Nov 9, 20263,580.003,725.003,580.003,585.003,585.00-1.78%643,316
Nov 6, 20263,605.003,750.003,550.003,650.003,650.00-5.93%996,534
Nov 5, 20264,010.004,080.003,865.003,880.003,880.00-0.89%628,749
Nov 4, 20264,000.004,020.003,760.003,915.003,915.00-0.63%732,309
Nov 3, 20264,035.004,070.003,900.003,940.003,940.00-3.79%640,931
Nov 2, 20263,945.004,130.003,940.004,095.004,095.001.74%365,886
Oct 30, 20264,100.004,130.003,970.004,025.004,025.00-3.94%689,440
Oct 29, 20264,115.004,210.004,070.004,190.004,190.001.82%811,688
Oct 28, 20264,070.004,160.004,065.004,115.004,115.004.57%690,761
Oct 27, 20263,865.004,000.003,865.003,935.003,935.002.61%528,441
Oct 26, 20263,850.003,980.003,835.003,835.003,835.00-2.66%586,636
Oct 23, 20263,945.004,050.003,865.003,940.003,940.00-2.48%870,118
Oct 22, 20264,105.004,215.004,030.004,040.004,040.00-1.94%1,013,176
Oct 21, 20264,070.004,160.004,015.004,120.004,120.002.49%1,146,166
Oct 20, 20264,140.004,250.003,995.004,020.004,020.00-3.02%923,887
Oct 19, 20263,995.004,150.003,995.004,145.004,145.000.48%585,314
Oct 16, 20263,980.004,185.003,980.004,125.004,125.004.83%810,223
Oct 15, 20263,990.004,042.003,880.003,935.003,935.00-5.07%1,123,122
Oct 14, 20264,190.004,305.004,115.004,145.004,145.00-1.07%581,080
Oct 13, 20264,155.004,200.004,070.004,190.004,190.00-1.64%973,353
Oct 12, 20264,300.004,370.004,240.004,260.004,260.00-2.85%867,840
Oct 8, 20264,450.004,450.004,330.004,385.004,385.00-1.46%645,176
Oct 7, 20264,620.004,620.004,445.004,450.004,450.00-3.26%922,489
Oct 6, 20264,690.004,740.004,600.004,600.004,600.00-1.39%684,122
Oct 2, 20264,630.004,750.004,605.004,665.004,665.000.65%960,694
Oct 1, 20264,550.004,645.004,400.004,635.004,635.004.16%1,338,771
Sep 30, 20264,555.004,585.004,450.004,450.004,450.00-2.20%2,401,255
Sep 29, 20264,595.004,595.004,490.004,550.004,550.00-1.41%596,315
Sep 28, 20264,585.004,655.004,500.004,615.004,615.000.65%667,870
Sep 23, 20264,675.004,700.004,575.004,585.004,585.00-1.71%677,841
Sep 22, 20264,770.004,995.004,645.004,665.004,665.000.21%2,463,624
Sep 21, 20264,600.004,720.004,580.004,655.004,655.003.56%1,581,487
Sep 18, 20264,660.004,710.004,495.004,495.004,495.00-2.28%1,111,521
Sep 17, 20264,550.004,675.004,550.004,600.004,600.000.22%708,898
Sep 16, 20264,630.004,690.004,525.004,590.004,590.00-3.27%1,417,612
Sep 15, 20264,860.004,910.004,695.004,745.004,745.00-1.35%986,349
Sep 14, 20264,710.004,850.004,665.004,810.004,810.000.52%818,979
Sep 11, 20264,740.004,830.004,735.004,785.004,785.00-1.95%592,503
Sep 10, 20264,795.004,895.004,675.004,880.004,880.000.72%1,389,558
Sep 9, 20264,830.004,890.004,790.004,845.004,845.00-0.51%1,120,345
Sep 8, 20264,915.004,970.004,840.004,870.004,870.00-0.92%1,268,359
Sep 7, 20265,050.005,090.004,915.004,915.004,915.00-3.63%1,723,865
Sep 4, 20264,850.005,330.004,850.005,100.005,100.008.97%7,332,184
Sep 3, 20264,735.004,815.004,600.004,680.004,680.00-0.43%1,078,556
Sep 2, 20264,820.004,855.004,700.004,700.004,700.00-4.67%912,328
Sep 1, 20264,935.004,960.004,795.004,930.004,930.00-1,026,299
Aug 31, 20264,870.004,930.004,735.004,930.004,930.00-1.40%1,386,268
Aug 28, 20264,900.005,180.004,840.005,000.005,000.004.17%3,692,359