Hanwha Investment & Securities Co., Ltd. (KRX:003530)
South Korea · Delayed Price · Currency is KRW 4,785.00
-95.00 (-1.95%)
At close: Sep 11, 2026
KRX:003530 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 4,740.00 | 4,830.00 | 4,735.00 | 4,785.00 | 4,785.00 | -1.95% | 583,063 |
| Sep 10, 2026 | 4,795.00 | 4,895.00 | 4,675.00 | 4,880.00 | 4,880.00 | 0.72% | 1,383,198 |
| Sep 9, 2026 | 4,830.00 | 4,890.00 | 4,790.00 | 4,845.00 | 4,845.00 | -0.51% | 1,100,514 |
| Sep 8, 2026 | 4,915.00 | 4,970.00 | 4,840.00 | 4,870.00 | 4,870.00 | -0.92% | 1,268,359 |
| Sep 7, 2026 | 5,050.00 | 5,090.00 | 4,915.00 | 4,915.00 | 4,915.00 | -3.63% | 1,723,865 |
| Sep 4, 2026 | 4,850.00 | 5,330.00 | 4,850.00 | 5,100.00 | 5,100.00 | 8.97% | 7,332,184 |
| Sep 3, 2026 | 4,735.00 | 4,815.00 | 4,600.00 | 4,680.00 | 4,680.00 | -0.43% | 1,078,556 |
| Sep 2, 2026 | 4,820.00 | 4,855.00 | 4,700.00 | 4,700.00 | 4,700.00 | -4.67% | 904,594 |
| Sep 1, 2026 | 4,935.00 | 4,960.00 | 4,795.00 | 4,930.00 | 4,930.00 | - | 1,026,299 |
| Aug 31, 2026 | 4,870.00 | 4,930.00 | 4,735.00 | 4,930.00 | 4,930.00 | -1.40% | 1,386,268 |
| Aug 28, 2026 | 4,900.00 | 5,180.00 | 4,840.00 | 5,000.00 | 5,000.00 | 4.17% | 3,664,485 |
| Aug 27, 2026 | 4,990.00 | 5,060.00 | 4,780.00 | 4,800.00 | 4,800.00 | -3.81% | 1,714,188 |
| Aug 26, 2026 | 5,010.00 | 5,070.00 | 4,850.00 | 4,990.00 | 4,990.00 | -0.80% | 2,398,659 |
| Aug 25, 2026 | 4,915.00 | 5,160.00 | 4,790.00 | 5,030.00 | 5,030.00 | 3.71% | 5,424,951 |
| Aug 24, 2026 | 5,080.00 | 5,280.00 | 4,720.00 | 4,850.00 | 4,850.00 | -0.41% | 5,119,253 |
| Aug 21, 2026 | 4,790.00 | 5,070.00 | 4,620.00 | 4,870.00 | 4,870.00 | 2.96% | 6,991,587 |
| Aug 20, 2026 | 4,585.00 | 4,835.00 | 4,585.00 | 4,730.00 | 4,730.00 | 7.62% | 1,617,756 |
| Aug 19, 2026 | 4,410.00 | 4,515.00 | 4,360.00 | 4,395.00 | 4,395.00 | -3.41% | 538,127 |
| Aug 18, 2026 | 4,785.00 | 4,790.00 | 4,525.00 | 4,550.00 | 4,550.00 | -4.81% | 754,553 |
| Aug 14, 2026 | 4,685.00 | 4,780.00 | 4,630.00 | 4,780.00 | 4,780.00 | 3.24% | 737,006 |
| Aug 13, 2026 | 4,780.00 | 4,865.00 | 4,615.00 | 4,630.00 | 4,630.00 | -0.64% | 1,087,150 |
| Aug 12, 2026 | 4,580.00 | 4,680.00 | 4,520.00 | 4,660.00 | 4,660.00 | 1.86% | 723,571 |
| Aug 11, 2026 | 4,555.00 | 4,625.00 | 4,510.00 | 4,575.00 | 4,575.00 | 0.44% | 506,882 |
| Aug 10, 2026 | 4,445.00 | 4,565.00 | 4,405.00 | 4,555.00 | 4,555.00 | 3.88% | 758,950 |
| Aug 7, 2026 | 4,435.00 | 4,505.00 | 4,295.00 | 4,385.00 | 4,385.00 | -1.02% | 565,994 |
| Aug 6, 2026 | 4,390.00 | 4,450.00 | 4,335.00 | 4,430.00 | 4,430.00 | 0.23% | 633,286 |
| Aug 5, 2026 | 4,450.00 | 4,515.00 | 4,400.00 | 4,420.00 | 4,420.00 | 2.08% | 868,568 |
| Aug 4, 2026 | 4,210.00 | 4,330.00 | 4,180.00 | 4,330.00 | 4,330.00 | 3.71% | 585,021 |
| Aug 3, 2026 | 4,050.00 | 4,235.00 | 3,975.00 | 4,175.00 | 4,175.00 | 0.60% | 765,255 |
| Jul 31, 2026 | 3,865.00 | 4,165.00 | 3,855.00 | 4,150.00 | 4,150.00 | 12.93% | 1,582,026 |
| Jul 30, 2026 | 3,515.00 | 3,885.00 | 3,515.00 | 3,675.00 | 3,675.00 | - | 1,226,446 |
| Jul 29, 2026 | 3,970.00 | 4,030.00 | 3,520.00 | 3,675.00 | 3,675.00 | -6.49% | 2,170,067 |
| Jul 28, 2026 | 4,185.00 | 4,215.00 | 3,900.00 | 3,930.00 | 3,930.00 | -8.82% | 1,424,950 |
| Jul 27, 2026 | 4,330.00 | 4,415.00 | 4,260.00 | 4,310.00 | 4,310.00 | 0.94% | 737,940 |
| Jul 24, 2026 | 4,360.00 | 4,415.00 | 4,250.00 | 4,270.00 | 4,270.00 | -3.72% | 814,488 |
| Jul 23, 2026 | 4,295.00 | 4,445.00 | 4,255.00 | 4,435.00 | 4,435.00 | 4.72% | 1,112,733 |
| Jul 22, 2026 | 4,380.00 | 4,475.00 | 4,235.00 | 4,235.00 | 4,235.00 | -0.82% | 789,561 |
| Jul 21, 2026 | 4,270.00 | 4,340.00 | 4,110.00 | 4,270.00 | 4,270.00 | - | 836,206 |
| Jul 20, 2026 | 4,410.00 | 4,435.00 | 4,225.00 | 4,270.00 | 4,270.00 | -4.69% | 957,181 |
| Jul 16, 2026 | 4,500.00 | 4,615.00 | 4,430.00 | 4,480.00 | 4,480.00 | -3.55% | 835,266 |
| Jul 15, 2026 | 4,560.00 | 4,740.00 | 4,560.00 | 4,645.00 | 4,645.00 | 5.33% | 972,204 |
| Jul 14, 2026 | 4,520.00 | 4,560.00 | 4,250.00 | 4,410.00 | 4,410.00 | -2.76% | 1,380,400 |
| Jul 13, 2026 | 4,790.00 | 4,930.00 | 4,505.00 | 4,535.00 | 4,535.00 | -5.32% | 1,164,834 |
| Jul 10, 2026 | 4,415.00 | 4,890.00 | 4,415.00 | 4,790.00 | 4,790.00 | 9.61% | 1,487,427 |
| Jul 9, 2026 | 4,500.00 | 4,565.00 | 4,290.00 | 4,370.00 | 4,370.00 | -2.56% | 1,004,728 |
| Jul 8, 2026 | 4,680.00 | 4,815.00 | 4,440.00 | 4,485.00 | 4,485.00 | -5.78% | 1,670,125 |
| Jul 7, 2026 | 4,870.00 | 4,920.00 | 4,650.00 | 4,760.00 | 4,760.00 | -4.51% | 1,181,382 |
| Jul 6, 2026 | 5,000.00 | 5,210.00 | 4,860.00 | 4,985.00 | 4,985.00 | 0.50% | 1,228,440 |
| Jul 3, 2026 | 4,740.00 | 4,975.00 | 4,580.00 | 4,960.00 | 4,960.00 | 5.08% | 1,202,389 |
| Jul 2, 2026 | 4,850.00 | 4,935.00 | 4,700.00 | 4,720.00 | 4,720.00 | -5.13% | 973,038 |