Hanwha Investment & Securities Co., Ltd. (KRX:003530)
South Korea
· Delayed Price · Currency is KRW 4,825.00
+40.00 (0.84%)
At close: Dec 5, 2025
KRX:003530 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4,775.00 | 4,825.00 | 4,760.00 | 4,825.00 | 4,825.00 | 0.84% | 728,244 |
| Dec 4, 2025 | 4,915.00 | 4,915.00 | 4,760.00 | 4,785.00 | 4,785.00 | -2.35% | 1,203,777 |
| Dec 3, 2025 | 4,840.00 | 4,940.00 | 4,820.00 | 4,900.00 | 4,900.00 | 1.77% | 1,402,239 |
| Dec 2, 2025 | 4,740.00 | 4,820.00 | 4,710.00 | 4,815.00 | 4,815.00 | 1.58% | 1,023,818 |
| Dec 1, 2025 | 4,905.00 | 4,960.00 | 4,715.00 | 4,740.00 | 4,740.00 | -3.27% | 2,096,472 |
| Nov 28, 2025 | 4,940.00 | 4,985.00 | 4,840.00 | 4,900.00 | 4,900.00 | -0.81% | 1,482,715 |
| Nov 27, 2025 | 5,100.00 | 5,190.00 | 4,925.00 | 4,940.00 | 4,940.00 | -2.18% | 2,517,462 |
| Nov 26, 2025 | 4,990.00 | 5,130.00 | 4,950.00 | 5,050.00 | 5,050.00 | 2.23% | 1,824,547 |
| Nov 25, 2025 | 5,070.00 | 5,170.00 | 4,890.00 | 4,940.00 | 4,940.00 | -1.00% | 1,700,263 |
| Nov 24, 2025 | 5,180.00 | 5,180.00 | 4,955.00 | 4,990.00 | 4,990.00 | -0.40% | 1,453,227 |
| Nov 21, 2025 | 4,970.00 | 5,110.00 | 4,955.00 | 5,010.00 | 5,010.00 | -3.09% | 1,514,679 |
| Nov 20, 2025 | 5,100.00 | 5,300.00 | 5,070.00 | 5,170.00 | 5,170.00 | 7.04% | 3,106,454 |
| Nov 19, 2025 | 4,805.00 | 4,900.00 | 4,705.00 | 4,830.00 | 4,830.00 | 0.94% | 1,152,125 |
| Nov 18, 2025 | 5,000.00 | 5,020.00 | 4,780.00 | 4,785.00 | 4,785.00 | -5.99% | 2,512,436 |
| Nov 17, 2025 | 5,190.00 | 5,190.00 | 5,050.00 | 5,090.00 | 5,090.00 | -1.55% | 1,303,495 |
| Nov 14, 2025 | 5,330.00 | 5,400.00 | 5,150.00 | 5,170.00 | 5,170.00 | -4.44% | 1,902,304 |
| Nov 13, 2025 | 5,380.00 | 5,440.00 | 5,310.00 | 5,410.00 | 5,410.00 | 1.12% | 1,586,646 |
| Nov 12, 2025 | 5,210.00 | 5,370.00 | 5,150.00 | 5,350.00 | 5,350.00 | 3.48% | 1,861,067 |
| Nov 11, 2025 | 5,320.00 | 5,460.00 | 5,110.00 | 5,170.00 | 5,170.00 | -2.82% | 1,742,205 |
| Nov 10, 2025 | 5,090.00 | 5,320.00 | 5,090.00 | 5,320.00 | 5,320.00 | 5.98% | 2,462,604 |
| Nov 7, 2025 | 5,050.00 | 5,190.00 | 4,910.00 | 5,020.00 | 5,020.00 | -3.83% | 2,036,610 |
| Nov 6, 2025 | 5,150.00 | 5,300.00 | 5,030.00 | 5,220.00 | 5,220.00 | 2.96% | 2,148,899 |
| Nov 5, 2025 | 5,150.00 | 5,190.00 | 4,855.00 | 5,070.00 | 5,070.00 | -3.06% | 3,046,889 |
| Nov 4, 2025 | 5,290.00 | 5,330.00 | 5,220.00 | 5,230.00 | 5,230.00 | -2.06% | 1,918,036 |
| Nov 3, 2025 | 5,400.00 | 5,520.00 | 5,290.00 | 5,340.00 | 5,340.00 | -0.19% | 2,308,945 |
| Oct 31, 2025 | 5,380.00 | 5,460.00 | 5,300.00 | 5,350.00 | 5,350.00 | -0.56% | 1,457,932 |
| Oct 30, 2025 | 5,550.00 | 5,630.00 | 5,340.00 | 5,380.00 | 5,380.00 | -1.82% | 2,357,143 |
| Oct 29, 2025 | 5,510.00 | 5,570.00 | 5,410.00 | 5,480.00 | 5,480.00 | - | 2,235,866 |
| Oct 28, 2025 | 5,540.00 | 5,580.00 | 5,420.00 | 5,480.00 | 5,480.00 | -1.97% | 1,980,742 |
| Oct 27, 2025 | 5,460.00 | 5,690.00 | 5,450.00 | 5,590.00 | 5,590.00 | 4.10% | 4,676,805 |
| Oct 24, 2025 | 5,320.00 | 5,400.00 | 5,240.00 | 5,370.00 | 5,370.00 | 2.87% | 2,542,007 |
| Oct 23, 2025 | 5,240.00 | 5,330.00 | 5,190.00 | 5,220.00 | 5,220.00 | -2.43% | 2,070,034 |
| Oct 22, 2025 | 5,320.00 | 5,350.00 | 5,160.00 | 5,350.00 | 5,350.00 | 1.13% | 2,604,457 |
| Oct 21, 2025 | 5,710.00 | 5,720.00 | 5,200.00 | 5,290.00 | 5,290.00 | -6.21% | 8,207,244 |
| Oct 20, 2025 | 5,420.00 | 5,660.00 | 5,220.00 | 5,640.00 | 5,640.00 | 4.44% | 7,631,501 |
| Oct 17, 2025 | 5,750.00 | 5,750.00 | 5,240.00 | 5,400.00 | 5,400.00 | -6.90% | 5,926,886 |
| Oct 16, 2025 | 5,760.00 | 5,970.00 | 5,710.00 | 5,800.00 | 5,800.00 | 0.69% | 2,162,017 |
| Oct 15, 2025 | 5,500.00 | 5,760.00 | 5,470.00 | 5,760.00 | 5,760.00 | 4.73% | 2,047,786 |
| Oct 14, 2025 | 5,720.00 | 5,790.00 | 5,420.00 | 5,500.00 | 5,500.00 | -3.51% | 2,372,551 |
| Oct 13, 2025 | 5,830.00 | 5,970.00 | 5,630.00 | 5,700.00 | 5,700.00 | -5.00% | 3,222,779 |
| Oct 10, 2025 | 5,950.00 | 6,240.00 | 5,910.00 | 6,000.00 | 6,000.00 | 1.52% | 5,852,503 |
| Oct 2, 2025 | 5,910.00 | 6,140.00 | 5,750.00 | 5,910.00 | 5,910.00 | 1.90% | 8,418,423 |
| Oct 1, 2025 | 6,370.00 | 6,370.00 | 5,780.00 | 5,800.00 | 5,800.00 | -8.95% | 7,484,094 |
| Sep 30, 2025 | 6,410.00 | 6,690.00 | 5,940.00 | 6,370.00 | 6,370.00 | 2.74% | 23,566,580 |
| Sep 29, 2025 | 5,440.00 | 6,300.00 | 5,440.00 | 6,200.00 | 6,200.00 | 17.20% | 17,613,500 |
| Sep 26, 2025 | 5,450.00 | 5,480.00 | 5,220.00 | 5,290.00 | 5,290.00 | -2.04% | 2,066,248 |
| Sep 25, 2025 | 5,650.00 | 5,730.00 | 5,320.00 | 5,400.00 | 5,400.00 | -4.93% | 3,443,290 |
| Sep 24, 2025 | 5,800.00 | 5,810.00 | 5,580.00 | 5,680.00 | 5,680.00 | -2.41% | 1,442,581 |
| Sep 23, 2025 | 5,970.00 | 6,030.00 | 5,770.00 | 5,820.00 | 5,820.00 | -2.18% | 1,424,090 |
| Sep 22, 2025 | 6,090.00 | 6,090.00 | 5,910.00 | 5,950.00 | 5,950.00 | -2.46% | 1,243,664 |
| Sep 19, 2025 | 6,160.00 | 6,210.00 | 6,030.00 | 6,100.00 | 6,100.00 | -0.97% | 935,766 |
| Sep 18, 2025 | 6,140.00 | 6,170.00 | 6,020.00 | 6,160.00 | 6,160.00 | 0.98% | 1,335,494 |
| Sep 17, 2025 | 6,110.00 | 6,120.00 | 6,000.00 | 6,100.00 | 6,100.00 | -0.49% | 912,710 |
| Sep 16, 2025 | 6,180.00 | 6,220.00 | 6,020.00 | 6,130.00 | 6,130.00 | -0.81% | 1,874,551 |
| Sep 15, 2025 | 6,150.00 | 6,290.00 | 6,130.00 | 6,180.00 | 6,180.00 | 1.15% | 3,003,801 |
| Sep 12, 2025 | 6,200.00 | 6,230.00 | 6,050.00 | 6,110.00 | 6,110.00 | 0.16% | 1,518,472 |
| Sep 11, 2025 | 6,150.00 | 6,160.00 | 5,910.00 | 6,100.00 | 6,100.00 | -0.97% | 2,609,655 |
| Sep 10, 2025 | 6,070.00 | 6,210.00 | 5,960.00 | 6,160.00 | 6,160.00 | 2.33% | 3,647,166 |
| Sep 9, 2025 | 5,820.00 | 6,100.00 | 5,760.00 | 6,020.00 | 6,020.00 | 5.24% | 5,247,998 |
| Sep 8, 2025 | 5,540.00 | 5,850.00 | 5,520.00 | 5,720.00 | 5,720.00 | 3.25% | 1,763,304 |
| Sep 5, 2025 | 5,460.00 | 5,620.00 | 5,350.00 | 5,540.00 | 5,540.00 | 1.84% | 1,285,455 |
| Sep 4, 2025 | 5,390.00 | 5,480.00 | 5,340.00 | 5,440.00 | 5,440.00 | 0.74% | 743,696 |
| Sep 3, 2025 | 5,380.00 | 5,400.00 | 5,310.00 | 5,400.00 | 5,400.00 | 0.37% | 576,236 |
| Sep 2, 2025 | 5,380.00 | 5,420.00 | 5,300.00 | 5,380.00 | 5,380.00 | - | 741,768 |
| Sep 1, 2025 | 5,520.00 | 5,570.00 | 5,340.00 | 5,380.00 | 5,380.00 | -2.89% | 986,204 |
| Aug 29, 2025 | 5,660.00 | 5,710.00 | 5,530.00 | 5,540.00 | 5,540.00 | -1.60% | 958,955 |
| Aug 28, 2025 | 5,470.00 | 5,740.00 | 5,420.00 | 5,630.00 | 5,630.00 | 1.81% | 2,316,594 |
| Aug 27, 2025 | 5,610.00 | 5,610.00 | 5,440.00 | 5,530.00 | 5,530.00 | -0.90% | 1,011,935 |
| Aug 26, 2025 | 5,750.00 | 5,750.00 | 5,540.00 | 5,580.00 | 5,580.00 | -2.79% | 1,243,140 |
| Aug 25, 2025 | 5,490.00 | 5,910.00 | 5,490.00 | 5,740.00 | 5,740.00 | 5.90% | 3,927,844 |
| Aug 22, 2025 | 5,410.00 | 5,520.00 | 5,390.00 | 5,420.00 | 5,420.00 | - | 834,133 |
| Aug 21, 2025 | 5,320.00 | 5,520.00 | 5,300.00 | 5,420.00 | 5,420.00 | 2.46% | 1,501,158 |
| Aug 20, 2025 | 5,260.00 | 5,300.00 | 5,060.00 | 5,290.00 | 5,290.00 | -2.22% | 2,263,270 |
| Aug 19, 2025 | 5,420.00 | 5,500.00 | 5,300.00 | 5,410.00 | 5,410.00 | -0.37% | 895,368 |
| Aug 18, 2025 | 5,560.00 | 5,580.00 | 5,370.00 | 5,430.00 | 5,430.00 | -3.89% | 1,093,906 |
| Aug 14, 2025 | 5,750.00 | 5,860.00 | 5,600.00 | 5,650.00 | 5,650.00 | 0.18% | 860,048 |
| Aug 13, 2025 | 5,720.00 | 5,720.00 | 5,550.00 | 5,640.00 | 5,640.00 | 0.36% | 495,896 |
| Aug 12, 2025 | 5,640.00 | 5,890.00 | 5,600.00 | 5,620.00 | 5,620.00 | -0.53% | 1,311,317 |
| Aug 11, 2025 | 5,680.00 | 5,760.00 | 5,390.00 | 5,650.00 | 5,650.00 | 0.71% | 1,701,263 |
| Aug 8, 2025 | 5,710.00 | 5,760.00 | 5,610.00 | 5,610.00 | 5,610.00 | -1.58% | 654,087 |
| Aug 7, 2025 | 5,800.00 | 5,810.00 | 5,640.00 | 5,700.00 | 5,700.00 | 0.35% | 1,112,591 |
| Aug 6, 2025 | 5,590.00 | 5,710.00 | 5,520.00 | 5,680.00 | 5,680.00 | 0.71% | 625,746 |
| Aug 5, 2025 | 5,620.00 | 5,750.00 | 5,570.00 | 5,640.00 | 5,640.00 | 0.71% | 1,176,823 |
| Aug 4, 2025 | 5,420.00 | 5,610.00 | 5,410.00 | 5,600.00 | 5,600.00 | 3.13% | 1,179,615 |
| Aug 1, 2025 | 5,730.00 | 5,730.00 | 5,410.00 | 5,430.00 | 5,430.00 | -7.34% | 2,405,231 |
| Jul 31, 2025 | 5,830.00 | 5,970.00 | 5,770.00 | 5,860.00 | 5,860.00 | 1.21% | 1,105,280 |
| Jul 30, 2025 | 6,000.00 | 6,010.00 | 5,770.00 | 5,790.00 | 5,790.00 | -2.53% | 1,498,595 |
| Jul 29, 2025 | 6,000.00 | 6,020.00 | 5,860.00 | 5,940.00 | 5,940.00 | -1.33% | 1,146,635 |
| Jul 28, 2025 | 6,220.00 | 6,230.00 | 5,980.00 | 6,020.00 | 6,020.00 | -2.59% | 1,471,681 |
| Jul 25, 2025 | 6,110.00 | 6,390.00 | 6,100.00 | 6,180.00 | 6,180.00 | 0.32% | 1,166,262 |
| Jul 24, 2025 | 6,260.00 | 6,330.00 | 6,050.00 | 6,160.00 | 6,160.00 | -1.12% | 1,478,015 |
| Jul 23, 2025 | 6,410.00 | 6,410.00 | 6,180.00 | 6,230.00 | 6,230.00 | -2.35% | 1,199,102 |
| Jul 22, 2025 | 6,500.00 | 6,570.00 | 6,310.00 | 6,380.00 | 6,380.00 | -1.09% | 1,338,217 |
| Jul 21, 2025 | 6,470.00 | 6,600.00 | 6,400.00 | 6,450.00 | 6,450.00 | -1.98% | 1,802,370 |
| Jul 18, 2025 | 6,650.00 | 6,670.00 | 6,470.00 | 6,580.00 | 6,580.00 | - | 1,458,539 |
| Jul 17, 2025 | 6,720.00 | 6,750.00 | 6,500.00 | 6,580.00 | 6,580.00 | -0.60% | 1,815,532 |
| Jul 16, 2025 | 6,840.00 | 6,870.00 | 6,570.00 | 6,620.00 | 6,620.00 | -5.43% | 3,048,180 |
| Jul 15, 2025 | 7,110.00 | 7,160.00 | 6,920.00 | 7,000.00 | 7,000.00 | -2.51% | 2,432,196 |
| Jul 14, 2025 | 7,260.00 | 7,270.00 | 6,880.00 | 7,180.00 | 7,180.00 | -1.10% | 3,836,811 |
| Jul 11, 2025 | 7,340.00 | 7,490.00 | 7,090.00 | 7,260.00 | 7,260.00 | 2.69% | 6,027,831 |