Hanwha Investment & Securities Co., Ltd. (KRX:003530)
South Korea · Delayed Price · Currency is KRW 4,150.00
+475.00 (12.93%)
At close: Jul 31, 2026
KRX:003530 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 3,865.00 | 4,165.00 | 3,855.00 | 4,150.00 | 4,150.00 | 12.93% | 1,577,441 |
| Jul 30, 2026 | 3,515.00 | 3,885.00 | 3,515.00 | 3,675.00 | 3,675.00 | - | 1,207,857 |
| 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% | 804,845 |
| 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% | 830,618 |
| Jul 15, 2026 | 4,560.00 | 4,740.00 | 4,560.00 | 4,645.00 | 4,645.00 | 5.33% | 968,400 |
| Jul 14, 2026 | 4,520.00 | 4,560.00 | 4,250.00 | 4,410.00 | 4,410.00 | -2.76% | 1,233,554 |
| Jul 13, 2026 | 4,790.00 | 4,930.00 | 4,505.00 | 4,535.00 | 4,535.00 | -5.32% | 1,159,158 |
| Jul 10, 2026 | 4,415.00 | 4,890.00 | 4,415.00 | 4,790.00 | 4,790.00 | 9.61% | 1,482,226 |
| 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 |
| Jul 1, 2026 | 4,940.00 | 5,160.00 | 4,940.00 | 4,975.00 | 4,975.00 | 2.05% | 963,108 |
| Jun 30, 2026 | 5,040.00 | 5,080.00 | 4,865.00 | 4,875.00 | 4,875.00 | -3.47% | 881,278 |
| Jun 29, 2026 | 4,685.00 | 5,070.00 | 4,615.00 | 5,050.00 | 5,050.00 | 7.91% | 1,247,982 |
| Jun 26, 2026 | 5,010.00 | 5,020.00 | 4,550.00 | 4,680.00 | 4,680.00 | -6.59% | 1,869,545 |
| Jun 25, 2026 | 5,070.00 | 5,350.00 | 4,990.00 | 5,010.00 | 5,010.00 | - | 1,303,634 |
| Jun 24, 2026 | 5,000.00 | 5,120.00 | 4,890.00 | 5,010.00 | 5,010.00 | - | 1,441,350 |
| Jun 23, 2026 | 5,350.00 | 5,470.00 | 5,010.00 | 5,010.00 | 5,010.00 | -6.70% | 1,672,388 |
| Jun 22, 2026 | 5,500.00 | 5,500.00 | 5,280.00 | 5,370.00 | 5,370.00 | -3.94% | 1,259,511 |
| Jun 19, 2026 | 5,720.00 | 5,720.00 | 5,400.00 | 5,590.00 | 5,590.00 | -2.27% | 1,585,359 |
| Jun 18, 2026 | 5,930.00 | 5,970.00 | 5,640.00 | 5,720.00 | 5,720.00 | -3.54% | 1,455,159 |
| Jun 17, 2026 | 5,920.00 | 6,020.00 | 5,820.00 | 5,930.00 | 5,930.00 | - | 1,032,374 |
| Jun 16, 2026 | 5,950.00 | 6,090.00 | 5,880.00 | 5,930.00 | 5,930.00 | 0.51% | 1,150,700 |
| Jun 15, 2026 | 6,000.00 | 6,070.00 | 5,860.00 | 5,900.00 | 5,900.00 | 0.85% | 1,246,789 |
| Jun 12, 2026 | 5,700.00 | 5,970.00 | 5,700.00 | 5,850.00 | 5,850.00 | 6.75% | 1,832,238 |
| Jun 11, 2026 | 5,260.00 | 5,490.00 | 5,200.00 | 5,480.00 | 5,480.00 | 0.74% | 1,264,552 |
| Jun 10, 2026 | 5,510.00 | 5,700.00 | 5,320.00 | 5,440.00 | 5,440.00 | -3.89% | 1,104,914 |
| Jun 9, 2026 | 5,430.00 | 5,790.00 | 5,350.00 | 5,660.00 | 5,660.00 | 5.20% | 1,729,164 |
| Jun 8, 2026 | 5,470.00 | 5,650.00 | 5,360.00 | 5,380.00 | 5,380.00 | -9.88% | 1,677,508 |
| Jun 5, 2026 | 6,040.00 | 6,350.00 | 5,820.00 | 5,970.00 | 5,970.00 | -0.50% | 2,237,580 |
| Jun 4, 2026 | 5,840.00 | 6,070.00 | 5,810.00 | 6,000.00 | 6,000.00 | 3.45% | 1,283,270 |
| Jun 2, 2026 | 6,000.00 | 6,000.00 | 5,710.00 | 5,800.00 | 5,800.00 | -3.97% | 2,022,142 |
| Jun 1, 2026 | 6,120.00 | 6,390.00 | 5,900.00 | 6,040.00 | 6,040.00 | -1.31% | 2,944,499 |
| May 29, 2026 | 6,290.00 | 6,390.00 | 6,000.00 | 6,120.00 | 6,120.00 | -1.29% | 1,819,681 |
| May 28, 2026 | 6,350.00 | 6,420.00 | 5,920.00 | 6,200.00 | 6,200.00 | -2.21% | 2,534,387 |
| May 27, 2026 | 6,810.00 | 6,890.00 | 6,320.00 | 6,340.00 | 6,340.00 | -5.37% | 2,428,047 |
| May 26, 2026 | 7,030.00 | 7,170.00 | 6,680.00 | 6,700.00 | 6,700.00 | -3.04% | 2,467,714 |
| 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% | 2,547,521 |
| May 20, 2026 | 6,530.00 | 6,620.00 | 6,170.00 | 6,280.00 | 6,280.00 | -4.56% | 2,476,900 |