Hanwha Investment & Securities Co., Ltd. (KRX:003530)
South Korea · Delayed Price · Currency is KRW 6,040.00
-80.00 (-1.31%)
At close: Jun 1, 2026
KRX:003530 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 6,120.00 | 6,390.00 | 5,900.00 | 6,040.00 | 6,040.00 | -1.31% | 2,934,561 |
| May 29, 2026 | 6,290.00 | 6,390.00 | 6,000.00 | 6,120.00 | 6,120.00 | -1.29% | 1,803,511 |
| May 28, 2026 | 6,350.00 | 6,420.00 | 5,920.00 | 6,200.00 | 6,200.00 | -2.21% | 2,519,042 |
| May 27, 2026 | 6,810.00 | 6,890.00 | 6,320.00 | 6,340.00 | 6,340.00 | -5.37% | 2,404,647 |
| May 26, 2026 | 7,030.00 | 7,170.00 | 6,680.00 | 6,700.00 | 6,700.00 | -3.04% | 2,450,001 |
| May 22, 2026 | 6,830.00 | 7,100.00 | 6,760.00 | 6,910.00 | 6,910.00 | 2.67% | 1,726,551 |
| May 21, 2026 | 6,770.00 | 6,850.00 | 6,580.00 | 6,730.00 | 6,730.00 | 7.17% | 2,515,614 |
| May 20, 2026 | 6,530.00 | 6,620.00 | 6,170.00 | 6,280.00 | 6,280.00 | -4.56% | 2,242,710 |
| May 19, 2026 | 6,810.00 | 6,900.00 | 6,550.00 | 6,580.00 | 6,580.00 | -3.94% | 1,639,367 |
| May 18, 2026 | 6,890.00 | 6,980.00 | 6,560.00 | 6,850.00 | 6,850.00 | -0.87% | 2,075,813 |
| May 15, 2026 | 7,560.00 | 7,720.00 | 6,830.00 | 6,910.00 | 6,910.00 | -5.86% | 4,376,664 |
| May 14, 2026 | 7,310.00 | 7,490.00 | 7,150.00 | 7,340.00 | 7,340.00 | 0.82% | 2,888,006 |
| May 13, 2026 | 7,480.00 | 7,540.00 | 7,230.00 | 7,280.00 | 7,280.00 | -4.34% | 3,477,164 |
| May 12, 2026 | 8,250.00 | 8,590.00 | 7,410.00 | 7,610.00 | 7,610.00 | -6.97% | 7,228,883 |
| May 11, 2026 | 8,800.00 | 8,850.00 | 8,160.00 | 8,180.00 | 8,180.00 | -4.33% | 4,993,078 |
| May 8, 2026 | 8,270.00 | 8,800.00 | 8,180.00 | 8,550.00 | 8,550.00 | 0.71% | 7,206,520 |
| May 7, 2026 | 9,260.00 | 9,260.00 | 8,350.00 | 8,490.00 | 8,490.00 | -9.39% | 9,513,430 |
| May 6, 2026 | 8,900.00 | 9,880.00 | 8,400.00 | 9,370.00 | 9,370.00 | 14.41% | 38,051,820 |
| May 4, 2026 | 7,650.00 | 8,600.00 | 7,630.00 | 8,190.00 | 8,190.00 | 9.05% | 19,840,720 |
| Apr 30, 2026 | 7,830.00 | 7,880.00 | 7,460.00 | 7,510.00 | 7,510.00 | -4.09% | 2,657,096 |
| Apr 29, 2026 | 7,950.00 | 7,950.00 | 7,690.00 | 7,830.00 | 7,830.00 | -2.00% | 2,256,864 |
| Apr 28, 2026 | 8,010.00 | 8,230.00 | 7,820.00 | 7,990.00 | 7,990.00 | - | 5,839,510 |
| Apr 27, 2026 | 7,800.00 | 8,340.00 | 7,630.00 | 7,990.00 | 7,990.00 | 3.50% | 8,499,929 |
| Apr 24, 2026 | 7,680.00 | 7,790.00 | 7,610.00 | 7,720.00 | 7,720.00 | 0.39% | 2,231,054 |
| Apr 23, 2026 | 7,840.00 | 7,930.00 | 7,470.00 | 7,690.00 | 7,690.00 | -0.65% | 2,981,918 |
| Apr 22, 2026 | 7,780.00 | 7,790.00 | 7,520.00 | 7,740.00 | 7,740.00 | -0.26% | 2,162,529 |
| Apr 21, 2026 | 7,690.00 | 7,780.00 | 7,610.00 | 7,760.00 | 7,760.00 | 2.24% | 2,664,436 |
| Apr 20, 2026 | 7,500.00 | 7,790.00 | 7,440.00 | 7,590.00 | 7,590.00 | 0.53% | 2,469,933 |
| Apr 17, 2026 | 7,550.00 | 7,580.00 | 7,395.00 | 7,550.00 | 7,550.00 | - | 1,400,249 |
| Apr 16, 2026 | 7,610.00 | 7,670.00 | 7,470.00 | 7,550.00 | 7,550.00 | 0.53% | 2,578,637 |
| Apr 15, 2026 | 7,600.00 | 7,600.00 | 7,380.00 | 7,510.00 | 7,510.00 | 1.35% | 3,055,209 |
| 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% | 1,666,450 |
| Apr 10, 2026 | 7,100.00 | 7,270.00 | 7,030.00 | 7,190.00 | 7,190.00 | 3.60% | 2,266,273 |
| Apr 9, 2026 | 7,110.00 | 7,150.00 | 6,840.00 | 6,940.00 | 6,940.00 | -3.61% | 1,739,351 |
| Apr 8, 2026 | 6,930.00 | 7,300.00 | 6,850.00 | 7,200.00 | 7,200.00 | 9.42% | 3,386,467 |
| Apr 7, 2026 | 6,710.00 | 6,770.00 | 6,460.00 | 6,580.00 | 6,580.00 | -0.75% | 1,287,013 |
| Apr 6, 2026 | 6,680.00 | 6,800.00 | 6,570.00 | 6,630.00 | 6,630.00 | -1.34% | 1,439,953 |
| Apr 3, 2026 | 6,800.00 | 6,840.00 | 6,630.00 | 6,720.00 | 6,720.00 | 3.23% | 1,441,072 |
| 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% | 2,391,592 |
| Mar 31, 2026 | 6,760.00 | 6,830.00 | 6,440.00 | 6,450.00 | 6,450.00 | -6.11% | 3,238,705 |
| Mar 30, 2026 | 6,790.00 | 6,930.00 | 6,770.00 | 6,870.00 | 6,870.00 | -4.45% | 1,512,362 |
| 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% | 2,413,975 |
| Mar 25, 2026 | 7,290.00 | 7,680.00 | 7,230.00 | 7,520.00 | 7,520.00 | 5.62% | 4,572,438 |
| Mar 24, 2026 | 7,420.00 | 7,480.00 | 6,920.00 | 7,120.00 | 7,120.00 | 1.14% | 2,998,374 |
| 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% | 16,484,200 |
| Mar 19, 2026 | 7,220.00 | 7,610.00 | 7,210.00 | 7,380.00 | 7,380.00 | -2.12% | 2,961,351 |