Hanwha Investment & Securities Co., Ltd. (KRX:003530)
South Korea
· Delayed Price · Currency is KRW 7,860.00
-130.00 (-1.63%)
Last updated: Apr 29, 2026, 1:05 PM KST
KRX:003530 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8,010.00 | 8,230.00 | 7,820.00 | 7,990.00 | 7,990.00 | - | 5,814,025 |
| Apr 27, 2026 | 7,800.00 | 8,340.00 | 7,630.00 | 7,990.00 | 7,990.00 | 3.50% | 8,436,469 |
| 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% | 2,954,425 |
| Apr 22, 2026 | 7,780.00 | 7,790.00 | 7,520.00 | 7,740.00 | 7,740.00 | -0.26% | 2,136,161 |
| 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% | 2,452,645 |
| Apr 17, 2026 | 7,550.00 | 7,580.00 | 7,395.00 | 7,550.00 | 7,550.00 | - | 1,380,931 |
| Apr 16, 2026 | 7,610.00 | 7,670.00 | 7,470.00 | 7,550.00 | 7,550.00 | 0.53% | 2,545,165 |
| Apr 15, 2026 | 7,600.00 | 7,600.00 | 7,380.00 | 7,510.00 | 7,510.00 | 1.35% | 3,032,167 |
| 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% | 1,651,345 |
| Apr 10, 2026 | 7,100.00 | 7,270.00 | 7,030.00 | 7,190.00 | 7,190.00 | 3.60% | 2,232,471 |
| Apr 9, 2026 | 7,110.00 | 7,150.00 | 6,840.00 | 6,940.00 | 6,940.00 | -3.61% | 1,727,792 |
| Apr 8, 2026 | 6,930.00 | 7,300.00 | 6,850.00 | 7,200.00 | 7,200.00 | 9.42% | 3,363,885 |
| Apr 7, 2026 | 6,710.00 | 6,770.00 | 6,460.00 | 6,580.00 | 6,580.00 | -0.75% | 1,278,252 |
| Apr 6, 2026 | 6,680.00 | 6,800.00 | 6,570.00 | 6,630.00 | 6,630.00 | -1.34% | 1,402,899 |
| Apr 3, 2026 | 6,800.00 | 6,840.00 | 6,630.00 | 6,720.00 | 6,720.00 | 3.23% | 1,415,305 |
| 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% | 2,370,377 |
| Mar 31, 2026 | 6,760.00 | 6,830.00 | 6,440.00 | 6,450.00 | 6,450.00 | -6.11% | 3,207,439 |
| Mar 30, 2026 | 6,790.00 | 6,930.00 | 6,770.00 | 6,870.00 | 6,870.00 | -4.45% | 1,499,396 |
| 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% | 2,377,639 |
| Mar 25, 2026 | 7,290.00 | 7,680.00 | 7,230.00 | 7,520.00 | 7,520.00 | 5.62% | 4,493,589 |
| Mar 24, 2026 | 7,420.00 | 7,480.00 | 6,920.00 | 7,120.00 | 7,120.00 | 1.14% | 2,966,501 |
| 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% | 16,359,385 |
| Mar 19, 2026 | 7,220.00 | 7,610.00 | 7,210.00 | 7,380.00 | 7,380.00 | -2.12% | 2,941,579 |
| Mar 18, 2026 | 7,520.00 | 7,800.00 | 7,410.00 | 7,540.00 | 7,540.00 | 1.62% | 3,888,385 |
| Mar 17, 2026 | 7,760.00 | 7,880.00 | 7,420.00 | 7,420.00 | 7,420.00 | - | 3,304,746 |
| Mar 16, 2026 | 7,160.00 | 7,520.00 | 7,140.00 | 7,420.00 | 7,420.00 | 3.78% | 2,371,801 |
| Mar 13, 2026 | 7,140.00 | 7,350.00 | 7,070.00 | 7,150.00 | 7,150.00 | -3.38% | 2,238,286 |
| Mar 12, 2026 | 7,390.00 | 7,570.00 | 7,270.00 | 7,400.00 | 7,400.00 | 0.14% | 2,720,145 |
| Mar 11, 2026 | 7,460.00 | 7,790.00 | 7,200.00 | 7,390.00 | 7,390.00 | 2.21% | 4,824,961 |
| Mar 10, 2026 | 7,400.00 | 7,450.00 | 7,060.00 | 7,230.00 | 7,230.00 | 4.03% | 3,442,207 |
| Mar 9, 2026 | 6,980.00 | 7,070.00 | 6,610.00 | 6,950.00 | 6,950.00 | -8.55% | 4,276,177 |
| Mar 6, 2026 | 7,360.00 | 7,700.00 | 7,020.00 | 7,600.00 | 7,600.00 | 2.56% | 4,574,944 |
| Mar 5, 2026 | 7,050.00 | 7,590.00 | 6,950.00 | 7,410.00 | 7,410.00 | 17.81% | 8,737,895 |
| Mar 4, 2026 | 7,180.00 | 7,350.00 | 6,240.00 | 6,290.00 | 6,290.00 | -16.47% | 9,548,030 |
| Mar 3, 2026 | 7,980.00 | 8,120.00 | 7,530.00 | 7,530.00 | 7,530.00 | -9.71% | 8,516,861 |
| Feb 27, 2026 | 8,390.00 | 8,650.00 | 8,160.00 | 8,340.00 | 8,340.00 | -2.23% | 7,093,759 |
| Feb 26, 2026 | 8,250.00 | 9,690.00 | 8,070.00 | 8,530.00 | 8,530.00 | 4.02% | 54,551,380 |
| Feb 25, 2026 | 8,500.00 | 8,560.00 | 8,100.00 | 8,200.00 | 8,200.00 | -2.26% | 8,992,487 |
| Feb 24, 2026 | 8,360.00 | 8,640.00 | 8,130.00 | 8,390.00 | 8,390.00 | -3.12% | 12,021,392 |
| Feb 23, 2026 | 9,480.00 | 9,480.00 | 8,540.00 | 8,660.00 | 8,660.00 | -6.88% | 15,501,863 |
| Feb 20, 2026 | 10,000.00 | 10,300.00 | 9,010.00 | 9,300.00 | 9,300.00 | -2.72% | 42,971,710 |
| Feb 19, 2026 | 8,050.00 | 9,560.00 | 7,900.00 | 9,560.00 | 9,560.00 | 29.89% | 57,390,330 |
| Feb 13, 2026 | 6,740.00 | 8,040.00 | 6,550.00 | 7,360.00 | 7,360.00 | 13.23% | 61,182,612 |
| Feb 12, 2026 | 6,320.00 | 6,630.00 | 6,230.00 | 6,500.00 | 6,500.00 | 4.50% | 4,510,896 |
| Feb 11, 2026 | 6,400.00 | 6,400.00 | 6,150.00 | 6,220.00 | 6,220.00 | -2.35% | 2,530,510 |
| Feb 10, 2026 | 6,390.00 | 6,620.00 | 6,260.00 | 6,370.00 | 6,370.00 | 0.63% | 4,638,693 |
| Feb 9, 2026 | 6,450.00 | 6,540.00 | 6,240.00 | 6,330.00 | 6,330.00 | 3.94% | 3,879,723 |
| Feb 6, 2026 | 6,110.00 | 6,270.00 | 5,860.00 | 6,090.00 | 6,090.00 | -4.99% | 4,381,905 |
| Feb 5, 2026 | 6,590.00 | 6,790.00 | 6,340.00 | 6,410.00 | 6,410.00 | -4.33% | 4,612,488 |
| Feb 4, 2026 | 6,800.00 | 6,880.00 | 6,580.00 | 6,700.00 | 6,700.00 | -1.76% | 5,851,130 |
| Feb 3, 2026 | 6,230.00 | 7,000.00 | 6,230.00 | 6,820.00 | 6,820.00 | 12.73% | 18,425,170 |
| Feb 2, 2026 | 6,330.00 | 6,490.00 | 5,990.00 | 6,050.00 | 6,050.00 | -5.91% | 6,392,922 |
| Jan 30, 2026 | 6,590.00 | 6,780.00 | 6,410.00 | 6,430.00 | 6,430.00 | -2.72% | 8,548,158 |
| Jan 29, 2026 | 6,100.00 | 6,810.00 | 5,870.00 | 6,610.00 | 6,610.00 | 8.54% | 18,516,080 |
| Jan 28, 2026 | 6,120.00 | 6,330.00 | 5,990.00 | 6,090.00 | 6,090.00 | 1.00% | 8,882,950 |
| Jan 27, 2026 | 5,860.00 | 6,410.00 | 5,730.00 | 6,030.00 | 6,030.00 | 7.10% | 22,472,930 |
| Jan 26, 2026 | 5,600.00 | 5,720.00 | 5,370.00 | 5,630.00 | 5,630.00 | 3.49% | 8,657,526 |
| Jan 23, 2026 | 4,985.00 | 5,550.00 | 4,980.00 | 5,440.00 | 5,440.00 | 10.79% | 14,286,350 |
| Jan 22, 2026 | 4,900.00 | 5,040.00 | 4,880.00 | 4,910.00 | 4,910.00 | 1.66% | 1,902,983 |
| Jan 21, 2026 | 4,970.00 | 4,970.00 | 4,780.00 | 4,830.00 | 4,830.00 | -4.17% | 2,212,954 |
| Jan 20, 2026 | 4,930.00 | 5,120.00 | 4,855.00 | 5,040.00 | 5,040.00 | 2.54% | 2,208,210 |
| Jan 19, 2026 | 4,975.00 | 5,070.00 | 4,910.00 | 4,915.00 | 4,915.00 | -1.11% | 1,689,202 |
| Jan 16, 2026 | 5,190.00 | 5,210.00 | 4,950.00 | 4,970.00 | 4,970.00 | -3.31% | 2,531,870 |
| Jan 15, 2026 | 5,010.00 | 5,230.00 | 4,995.00 | 5,140.00 | 5,140.00 | 2.59% | 3,908,171 |
| Jan 14, 2026 | 4,940.00 | 5,200.00 | 4,800.00 | 5,010.00 | 5,010.00 | 2.35% | 5,999,806 |
| Jan 13, 2026 | 4,935.00 | 4,980.00 | 4,820.00 | 4,895.00 | 4,895.00 | -0.10% | 1,591,879 |
| Jan 12, 2026 | 4,750.00 | 4,950.00 | 4,750.00 | 4,900.00 | 4,900.00 | 3.81% | 2,606,233 |
| Jan 9, 2026 | 4,715.00 | 4,900.00 | 4,715.00 | 4,720.00 | 4,720.00 | 0.32% | 1,654,104 |
| Jan 8, 2026 | 4,810.00 | 4,810.00 | 4,700.00 | 4,705.00 | 4,705.00 | -2.18% | 1,500,227 |
| Jan 7, 2026 | 5,000.00 | 5,000.00 | 4,745.00 | 4,810.00 | 4,810.00 | -3.80% | 2,604,568 |
| Jan 6, 2026 | 4,815.00 | 5,000.00 | 4,790.00 | 5,000.00 | 5,000.00 | 3.95% | 3,569,504 |
| Jan 5, 2026 | 4,830.00 | 4,915.00 | 4,775.00 | 4,810.00 | 4,810.00 | 0.21% | 1,369,011 |
| Jan 2, 2026 | 4,695.00 | 4,830.00 | 4,605.00 | 4,800.00 | 4,800.00 | 2.24% | 1,030,143 |
| Dec 30, 2025 | 4,745.00 | 4,810.00 | 4,670.00 | 4,695.00 | 4,695.00 | -1.16% | 1,025,091 |
| Dec 29, 2025 | 4,700.00 | 4,790.00 | 4,620.00 | 4,750.00 | 4,750.00 | 0.96% | 756,345 |
| Dec 26, 2025 | 4,810.00 | 4,835.00 | 4,705.00 | 4,705.00 | 4,705.00 | -2.18% | 713,774 |
| Dec 24, 2025 | 4,865.00 | 4,885.00 | 4,780.00 | 4,810.00 | 4,810.00 | -1.13% | 589,033 |
| Dec 23, 2025 | 4,900.00 | 4,930.00 | 4,830.00 | 4,865.00 | 4,865.00 | -0.71% | 1,119,414 |
| Dec 22, 2025 | 4,730.00 | 4,930.00 | 4,710.00 | 4,900.00 | 4,900.00 | 4.48% | 2,319,604 |
| Dec 19, 2025 | 4,560.00 | 4,755.00 | 4,560.00 | 4,690.00 | 4,690.00 | 2.85% | 1,571,816 |
| Dec 18, 2025 | 4,580.00 | 4,645.00 | 4,500.00 | 4,560.00 | 4,560.00 | -1.41% | 1,003,773 |
| Dec 17, 2025 | 4,620.00 | 4,660.00 | 4,585.00 | 4,625.00 | 4,625.00 | 0.65% | 790,110 |
| Dec 16, 2025 | 4,705.00 | 4,710.00 | 4,590.00 | 4,595.00 | 4,595.00 | -2.34% | 1,228,432 |
| Dec 15, 2025 | 4,740.00 | 4,780.00 | 4,670.00 | 4,705.00 | 4,705.00 | -1.77% | 855,756 |
| Dec 12, 2025 | 4,655.00 | 4,795.00 | 4,645.00 | 4,790.00 | 4,790.00 | 3.34% | 1,347,892 |
| Dec 11, 2025 | 4,700.00 | 4,765.00 | 4,635.00 | 4,635.00 | 4,635.00 | -0.54% | 1,266,859 |
| Dec 10, 2025 | 4,720.00 | 4,735.00 | 4,650.00 | 4,660.00 | 4,660.00 | -0.64% | 1,116,782 |
| Dec 9, 2025 | 4,725.00 | 4,745.00 | 4,635.00 | 4,690.00 | 4,690.00 | -0.85% | 1,594,008 |
| Dec 8, 2025 | 4,825.00 | 4,865.00 | 4,715.00 | 4,730.00 | 4,730.00 | -1.97% | 1,263,760 |
| Dec 5, 2025 | 4,775.00 | 4,825.00 | 4,760.00 | 4,825.00 | 4,825.00 | 0.84% | 737,607 |
| Dec 4, 2025 | 4,915.00 | 4,915.00 | 4,760.00 | 4,785.00 | 4,785.00 | -2.35% | 1,213,181 |
| Dec 3, 2025 | 4,840.00 | 4,940.00 | 4,820.00 | 4,900.00 | 4,900.00 | 1.77% | 1,409,878 |
| 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% | 2,104,926 |