Skip to main content
Hanwha Investment & Securities Co., Ltd. (KRX:003530)
South Korea flag South Korea · Delayed Price · Currency is KRW
7,600.00
+190.00 (2.56%)
At close: Mar 6, 2026

KRX:003530 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20267,360.007,700.007,020.007,600.007,600.002.56%4,574,944
Mar 5, 20267,050.007,590.006,950.007,410.007,410.0017.81%8,737,895
Mar 4, 20267,180.007,350.006,240.006,290.006,290.00-16.47%9,548,030
Mar 3, 20267,980.008,120.007,530.007,530.007,530.00-9.71%8,516,861
Feb 27, 20268,390.008,650.008,160.008,340.008,340.00-2.23%7,093,759
Feb 26, 20268,250.009,690.008,070.008,530.008,530.004.02%54,551,380
Feb 25, 20268,500.008,560.008,100.008,200.008,200.00-2.26%8,992,487
Feb 24, 20268,360.008,640.008,130.008,390.008,390.00-3.12%12,021,392
Feb 23, 20269,480.009,480.008,540.008,660.008,660.00-6.88%15,501,863
Feb 20, 202610,000.0010,300.009,010.009,300.009,300.00-2.72%42,971,710
Feb 19, 20268,050.009,560.007,900.009,560.009,560.0029.89%57,390,330
Feb 13, 20266,740.008,040.006,550.007,360.007,360.0013.23%61,182,612
Feb 12, 20266,320.006,630.006,230.006,500.006,500.004.50%4,510,896
Feb 11, 20266,400.006,400.006,150.006,220.006,220.00-2.35%2,530,510
Feb 10, 20266,390.006,620.006,260.006,370.006,370.000.63%4,638,693
Feb 9, 20266,450.006,540.006,240.006,330.006,330.003.94%3,879,723
Feb 6, 20266,110.006,270.005,860.006,090.006,090.00-4.99%4,381,905
Feb 5, 20266,590.006,790.006,340.006,410.006,410.00-4.33%4,612,488
Feb 4, 20266,800.006,880.006,580.006,700.006,700.00-1.76%5,851,130
Feb 3, 20266,230.007,000.006,230.006,820.006,820.0012.73%18,425,170
Feb 2, 20266,330.006,490.005,990.006,050.006,050.00-5.91%6,392,922
Jan 30, 20266,590.006,780.006,410.006,430.006,430.00-2.72%8,548,158
Jan 29, 20266,100.006,810.005,870.006,610.006,610.008.54%18,516,080
Jan 28, 20266,120.006,330.005,990.006,090.006,090.001.00%8,882,950
Jan 27, 20265,860.006,410.005,730.006,030.006,030.007.10%22,472,930
Jan 26, 20265,600.005,720.005,370.005,630.005,630.003.49%8,657,526
Jan 23, 20264,985.005,550.004,980.005,440.005,440.0010.79%14,286,350
Jan 22, 20264,900.005,040.004,880.004,910.004,910.001.66%1,902,983
Jan 21, 20264,970.004,970.004,780.004,830.004,830.00-4.17%2,212,954
Jan 20, 20264,930.005,120.004,855.005,040.005,040.002.54%2,208,210
Jan 19, 20264,975.005,070.004,910.004,915.004,915.00-1.11%1,689,202
Jan 16, 20265,190.005,210.004,950.004,970.004,970.00-3.31%2,531,870
Jan 15, 20265,010.005,230.004,995.005,140.005,140.002.59%3,908,171
Jan 14, 20264,940.005,200.004,800.005,010.005,010.002.35%5,999,806
Jan 13, 20264,935.004,980.004,820.004,895.004,895.00-0.10%1,591,879
Jan 12, 20264,750.004,950.004,750.004,900.004,900.003.81%2,606,233
Jan 9, 20264,715.004,900.004,715.004,720.004,720.000.32%1,654,104
Jan 8, 20264,810.004,810.004,700.004,705.004,705.00-2.18%1,500,227
Jan 7, 20265,000.005,000.004,745.004,810.004,810.00-3.80%2,604,568
Jan 6, 20264,815.005,000.004,790.005,000.005,000.003.95%3,569,504
Jan 5, 20264,830.004,915.004,775.004,810.004,810.000.21%1,369,011
Jan 2, 20264,695.004,830.004,605.004,800.004,800.002.24%1,030,143
Dec 30, 20254,745.004,810.004,670.004,695.004,695.00-1.16%1,025,091
Dec 29, 20254,700.004,790.004,620.004,750.004,750.000.96%756,345
Dec 26, 20254,810.004,835.004,705.004,705.004,705.00-2.18%713,774
Dec 24, 20254,865.004,885.004,780.004,810.004,810.00-1.13%589,033
Dec 23, 20254,900.004,930.004,830.004,865.004,865.00-0.71%1,119,414
Dec 22, 20254,730.004,930.004,710.004,900.004,900.004.48%2,319,604
Dec 19, 20254,560.004,755.004,560.004,690.004,690.002.85%1,571,816
Dec 18, 20254,580.004,645.004,500.004,560.004,560.00-1.41%1,003,773
Dec 17, 20254,620.004,660.004,585.004,625.004,625.000.65%790,110
Dec 16, 20254,705.004,710.004,590.004,595.004,595.00-2.34%1,228,432
Dec 15, 20254,740.004,780.004,670.004,705.004,705.00-1.77%855,756
Dec 12, 20254,655.004,795.004,645.004,790.004,790.003.34%1,347,892
Dec 11, 20254,700.004,765.004,635.004,635.004,635.00-0.54%1,266,859
Dec 10, 20254,720.004,735.004,650.004,660.004,660.00-0.64%1,116,782
Dec 9, 20254,725.004,745.004,635.004,690.004,690.00-0.85%1,594,008
Dec 8, 20254,825.004,865.004,715.004,730.004,730.00-1.97%1,263,760
Dec 5, 20254,775.004,825.004,760.004,825.004,825.000.84%737,607
Dec 4, 20254,915.004,915.004,760.004,785.004,785.00-2.35%1,213,181
Dec 3, 20254,840.004,940.004,820.004,900.004,900.001.77%1,409,878
Dec 2, 20254,740.004,820.004,710.004,815.004,815.001.58%1,023,818
Dec 1, 20254,905.004,960.004,715.004,740.004,740.00-3.27%2,104,926
Nov 28, 20254,940.004,985.004,840.004,900.004,900.00-0.81%1,491,628
Nov 27, 20255,100.005,190.004,925.004,940.004,940.00-2.18%2,524,981
Nov 26, 20254,990.005,130.004,950.005,050.005,050.002.23%1,907,074
Nov 25, 20255,070.005,170.004,890.004,940.004,940.00-1.00%1,706,989
Nov 24, 20255,180.005,180.004,955.004,990.004,990.00-0.40%1,481,123
Nov 21, 20254,970.005,110.004,955.005,010.005,010.00-3.09%1,534,473
Nov 20, 20255,100.005,300.005,070.005,170.005,170.007.04%3,106,454
Nov 19, 20254,805.004,900.004,705.004,830.004,830.000.94%1,152,125
Nov 18, 20255,000.005,020.004,780.004,785.004,785.00-5.99%2,512,436
Nov 17, 20255,190.005,190.005,050.005,090.005,090.00-1.55%1,303,495
Nov 14, 20255,330.005,400.005,150.005,170.005,170.00-4.44%1,902,304
Nov 13, 20255,380.005,440.005,310.005,410.005,410.001.12%1,586,646
Nov 12, 20255,210.005,370.005,150.005,350.005,350.003.48%1,861,067
Nov 11, 20255,320.005,460.005,110.005,170.005,170.00-2.82%1,742,205
Nov 10, 20255,090.005,320.005,090.005,320.005,320.005.98%2,462,604
Nov 7, 20255,050.005,190.004,910.005,020.005,020.00-3.83%2,036,610
Nov 6, 20255,150.005,300.005,030.005,220.005,220.002.96%2,148,899
Nov 5, 20255,150.005,190.004,855.005,070.005,070.00-3.06%3,046,889
Nov 4, 20255,290.005,330.005,220.005,230.005,230.00-2.06%1,918,036
Nov 3, 20255,400.005,520.005,290.005,340.005,340.00-0.19%2,308,945
Oct 31, 20255,380.005,460.005,300.005,350.005,350.00-0.56%1,457,932
Oct 30, 20255,550.005,630.005,340.005,380.005,380.00-1.82%2,357,143
Oct 29, 20255,510.005,570.005,410.005,480.005,480.00-2,235,866
Oct 28, 20255,540.005,580.005,420.005,480.005,480.00-1.97%1,980,742
Oct 27, 20255,460.005,690.005,450.005,590.005,590.004.10%4,676,805
Oct 24, 20255,320.005,400.005,240.005,370.005,370.002.87%2,542,007
Oct 23, 20255,240.005,330.005,190.005,220.005,220.00-2.43%2,070,034
Oct 22, 20255,320.005,350.005,160.005,350.005,350.001.13%2,604,457
Oct 21, 20255,710.005,720.005,200.005,290.005,290.00-6.21%8,207,244
Oct 20, 20255,420.005,660.005,220.005,640.005,640.004.44%7,631,501
Oct 17, 20255,750.005,750.005,240.005,400.005,400.00-6.90%5,926,886
Oct 16, 20255,760.005,970.005,710.005,800.005,800.000.69%2,162,017
Oct 15, 20255,500.005,760.005,470.005,760.005,760.004.73%2,047,786
Oct 14, 20255,720.005,790.005,420.005,500.005,500.00-3.51%2,372,551
Oct 13, 20255,830.005,970.005,630.005,700.005,700.00-5.00%3,222,779
Oct 10, 20255,950.006,240.005,910.006,000.006,000.001.52%5,852,503
Oct 2, 20255,910.006,140.005,750.005,910.005,910.001.90%8,418,423