HANWHA INVESTMENT&SECURITIES Co. Ltd. 003530
KRX · South Korea · Finance
KRW 4,635.00+185.00 (+4.16%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 4,450.00 | -2.20% | KRW 4,555.00 | KRW 4,585.00 | KRW 4,450.00 | 2.40M |
| 2026-09-29 | KRW 4,550.00 | -1.41% | KRW 4,595.00 | KRW 4,595.00 | KRW 4,490.00 | 596.32K |
| 2026-09-28 | KRW 4,615.00 | +0.65% | KRW 4,585.00 | KRW 4,655.00 | KRW 4,500.00 | 667.87K |
| 2026-09-23 | KRW 4,585.00 | -1.71% | KRW 4,675.00 | KRW 4,700.00 | KRW 4,575.00 |
| 677.84K |
| 2026-09-22 | KRW 4,665.00 | +0.21% | KRW 4,770.00 | KRW 4,995.00 | KRW 4,645.00 | 2.46M |
| 2026-09-21 | KRW 4,655.00 | +3.56% | KRW 4,600.00 | KRW 4,720.00 | KRW 4,580.00 | 1.58M |
| 2026-09-18 | KRW 4,495.00 | -2.28% | KRW 4,660.00 | KRW 4,710.00 | KRW 4,495.00 | 1.11M |
| 2026-09-17 | KRW 4,600.00 | +0.22% | KRW 4,550.00 | KRW 4,675.00 | KRW 4,550.00 | 708.90K |
| 2026-09-16 | KRW 4,590.00 | -3.27% | KRW 4,630.00 | KRW 4,690.00 | KRW 4,525.00 | 1.42M |
| 2026-09-15 | KRW 4,745.00 | -1.35% | KRW 4,860.00 | KRW 4,910.00 | KRW 4,695.00 | 1.04M |
| 2026-09-14 | KRW 4,810.00 | +0.52% | KRW 4,710.00 | KRW 4,850.00 | KRW 4,665.00 | 818.98K |
| 2026-09-11 | KRW 4,785.00 | -1.95% | KRW 4,740.00 | KRW 4,830.00 | KRW 4,735.00 | 592.50K |
| 2026-09-10 | KRW 4,880.00 | +0.72% | KRW 4,795.00 | KRW 4,895.00 | KRW 4,675.00 | 1.39M |
| 2026-09-09 | KRW 4,845.00 | -0.51% | KRW 4,830.00 | KRW 4,890.00 | KRW 4,790.00 | 1.12M |
| 2026-09-08 | KRW 4,870.00 | -0.92% | KRW 4,915.00 | KRW 4,970.00 | KRW 4,840.00 | 1.27M |
| 2026-09-07 | KRW 4,915.00 | -3.63% | KRW 5,050.00 | KRW 5,090.00 | KRW 4,915.00 | 1.72M |
| 2026-09-04 | KRW 5,100.00 | +8.97% | KRW 4,850.00 | KRW 5,330.00 | KRW 4,850.00 | 7.33M |
| 2026-09-03 | KRW 4,680.00 | -0.43% | KRW 4,735.00 | KRW 4,815.00 | KRW 4,600.00 | 1.08M |
| 2026-09-02 | KRW 4,700.00 | -4.67% | KRW 4,820.00 | KRW 4,855.00 | KRW 4,700.00 | 912.33K |
| 2026-09-01 | KRW 4,930.00 | 0.00% | KRW 4,935.00 | KRW 4,960.00 | KRW 4,795.00 | 1.03M |
| 2026-08-31 | KRW 4,930.00 | -1.40% | KRW 4,870.00 | KRW 4,930.00 | KRW 4,735.00 | 1.39M |
| 2026-08-28 | KRW 5,000.00 | +4.17% | KRW 4,900.00 | KRW 5,180.00 | KRW 4,840.00 | 3.69M |
| 2026-08-27 | KRW 4,800.00 | -3.81% | KRW 4,990.00 | KRW 5,060.00 | KRW 4,780.00 | 1.73M |
| 2026-08-26 | KRW 4,990.00 | -0.80% | KRW 5,010.00 | KRW 5,070.00 | KRW 4,850.00 | 2.42M |
| 2026-08-25 | KRW 5,030.00 | +3.71% | KRW 4,915.00 | KRW 5,160.00 | KRW 4,790.00 | 5.48M |
| 2026-08-24 | KRW 4,850.00 | -0.41% | KRW 5,080.00 | KRW 5,280.00 | KRW 4,720.00 | 5.12M |
| 2026-08-21 | KRW 4,870.00 | +2.96% | KRW 4,790.00 | KRW 5,070.00 | KRW 4,620.00 | 6.99M |
| 2026-08-20 | KRW 4,730.00 | +7.62% | KRW 4,585.00 | KRW 4,835.00 | KRW 4,585.00 | 1.62M |
| 2026-08-19 | KRW 4,395.00 | -3.41% | KRW 4,410.00 | KRW 4,515.00 | KRW 4,360.00 | 538.13K |
| 2026-08-18 | KRW 4,550.00 | -4.81% | KRW 4,785.00 | KRW 4,790.00 | KRW 4,525.00 | 754.55K |
| 2026-08-14 | KRW 4,780.00 | +3.24% | KRW 4,685.00 | KRW 4,780.00 | KRW 4,630.00 | 737.01K |
| 2026-08-13 | KRW 4,630.00 | -0.64% | KRW 4,780.00 | KRW 4,865.00 | KRW 4,615.00 | 1.09M |
| 2026-08-12 | KRW 4,660.00 | +1.86% | KRW 4,580.00 | KRW 4,680.00 | KRW 4,520.00 | 723.57K |
| 2026-08-11 | KRW 4,575.00 | +0.44% | KRW 4,555.00 | KRW 4,625.00 | KRW 4,510.00 | 506.88K |
| 2026-08-10 | KRW 4,555.00 | +3.88% | KRW 4,445.00 | KRW 4,565.00 | KRW 4,405.00 | 758.95K |
| 2026-08-07 | KRW 4,385.00 | -1.02% | KRW 4,435.00 | KRW 4,505.00 | KRW 4,295.00 | 565.99K |
| 2026-08-06 | KRW 4,430.00 | +0.23% | KRW 4,390.00 | KRW 4,450.00 | KRW 4,335.00 | 633.29K |
| 2026-08-05 | KRW 4,420.00 | +2.08% | KRW 4,450.00 | KRW 4,515.00 | KRW 4,400.00 | 868.57K |
| 2026-08-04 | KRW 4,330.00 | +3.71% | KRW 4,210.00 | KRW 4,330.00 | KRW 4,180.00 | 585.02K |
| 2026-08-03 | KRW 4,175.00 | +0.60% | KRW 4,050.00 | KRW 4,235.00 | KRW 3,975.00 | 765.26K |
| 2026-07-31 | KRW 4,150.00 | +12.93% | KRW 3,865.00 | KRW 4,165.00 | KRW 3,855.00 | 1.58M |
| 2026-07-30 | KRW 3,675.00 | 0.00% | KRW 3,515.00 | KRW 3,885.00 | KRW 3,515.00 | 1.23M |
| 2026-07-29 | KRW 3,675.00 | -6.49% | KRW 3,970.00 | KRW 4,030.00 | KRW 3,520.00 | 2.17M |
| 2026-07-28 | KRW 3,930.00 | -8.82% | KRW 4,185.00 | KRW 4,215.00 | KRW 3,900.00 | 1.42M |
| 2026-07-27 | KRW 4,310.00 | +0.94% | KRW 4,330.00 | KRW 4,415.00 | KRW 4,260.00 | 737.94K |
| 2026-07-24 | KRW 4,270.00 | -3.72% | KRW 4,360.00 | KRW 4,415.00 | KRW 4,250.00 | 814.49K |
| 2026-07-23 | KRW 4,435.00 | +4.72% | KRW 4,295.00 | KRW 4,445.00 | KRW 4,255.00 | 1.11M |
| 2026-07-22 | KRW 4,235.00 | -0.82% | KRW 4,380.00 | KRW 4,475.00 | KRW 4,235.00 | 789.56K |
| 2026-07-21 | KRW 4,270.00 | 0.00% | KRW 4,270.00 | KRW 4,340.00 | KRW 4,110.00 | 836.21K |
| 2026-07-20 | KRW 4,270.00 | -4.69% | KRW 4,410.00 | KRW 4,435.00 | KRW 4,225.00 | 957.18K |
| 2026-07-16 | KRW 4,480.00 | -3.55% | KRW 4,500.00 | KRW 4,615.00 | KRW 4,430.00 | 835.27K |
| 2026-07-15 | KRW 4,645.00 | +5.33% | KRW 4,560.00 | KRW 4,740.00 | KRW 4,560.00 | 972.20K |
| 2026-07-14 | KRW 4,410.00 | -2.76% | KRW 4,520.00 | KRW 4,560.00 | KRW 4,250.00 | 1.38M |
| 2026-07-13 | KRW 4,535.00 | -5.32% | KRW 4,790.00 | KRW 4,930.00 | KRW 4,505.00 | 1.16M |
| 2026-07-10 | KRW 4,790.00 | +9.61% | KRW 4,415.00 | KRW 4,890.00 | KRW 4,415.00 | 1.49M |
| 2026-07-09 | KRW 4,370.00 | -2.56% | KRW 4,500.00 | KRW 4,565.00 | KRW 4,290.00 | 1.00M |
| 2026-07-08 | KRW 4,485.00 | -5.78% | KRW 4,680.00 | KRW 4,815.00 | KRW 4,440.00 | 1.67M |
| 2026-07-07 | KRW 4,760.00 | -4.51% | KRW 4,870.00 | KRW 4,920.00 | KRW 4,650.00 | 1.18M |
| 2026-07-06 | KRW 4,985.00 | +0.50% | KRW 5,000.00 | KRW 5,210.00 | KRW 4,860.00 | 1.23M |
| 2026-07-03 | KRW 4,960.00 | +5.08% | KRW 4,740.00 | KRW 4,975.00 | KRW 4,580.00 | 1.20M |
| 2026-07-02 | KRW 4,720.00 | -5.13% | KRW 4,850.00 | KRW 4,935.00 | KRW 4,700.00 | 973.04K |
| 2026-07-01 | KRW 4,975.00 | +2.05% | KRW 4,940.00 | KRW 5,160.00 | KRW 4,940.00 | 963.11K |
| 2026-06-30 | KRW 4,875.00 | -3.47% | KRW 5,040.00 | KRW 5,080.00 | KRW 4,865.00 | 881.28K |
| 2026-06-29 | KRW 5,050.00 | +7.91% | KRW 4,685.00 | KRW 5,070.00 | KRW 4,615.00 | 1.25M |
| 2026-06-26 | KRW 4,680.00 | -6.59% | KRW 5,010.00 | KRW 5,020.00 | KRW 4,550.00 | 1.87M |
| 2026-06-25 | KRW 5,010.00 | 0.00% | KRW 5,070.00 | KRW 5,350.00 | KRW 4,990.00 | 1.30M |
| 2026-06-24 | KRW 5,010.00 | 0.00% | KRW 5,000.00 | KRW 5,120.00 | KRW 4,890.00 | 1.44M |
| 2026-06-23 | KRW 5,010.00 | -6.70% | KRW 5,350.00 | KRW 5,470.00 | KRW 5,010.00 | 1.67M |
| 2026-06-22 | KRW 5,370.00 | -3.94% | KRW 5,500.00 | KRW 5,500.00 | KRW 5,280.00 | 1.26M |
| 2026-06-19 | KRW 5,590.00 | -2.27% | KRW 5,720.00 | KRW 5,720.00 | KRW 5,400.00 | 1.59M |
| 2026-06-18 | KRW 5,720.00 | -3.54% | KRW 5,930.00 | KRW 5,970.00 | KRW 5,640.00 | 1.46M |
| 2026-06-17 | KRW 5,930.00 | 0.00% | KRW 5,920.00 | KRW 6,020.00 | KRW 5,820.00 | 1.03M |
| 2026-06-16 | KRW 5,930.00 | +0.51% | KRW 5,950.00 | KRW 6,090.00 | KRW 5,880.00 | 1.15M |
| 2026-06-15 | KRW 5,900.00 | +0.85% | KRW 6,000.00 | KRW 6,070.00 | KRW 5,860.00 | 1.25M |
| 2026-06-12 | KRW 5,850.00 | +6.75% | KRW 5,700.00 | KRW 5,970.00 | KRW 5,700.00 | 1.83M |
| 2026-06-11 | KRW 5,480.00 | +0.74% | KRW 5,260.00 | KRW 5,490.00 | KRW 5,200.00 | 1.26M |
| 2026-06-10 | KRW 5,440.00 | -3.89% | KRW 5,510.00 | KRW 5,700.00 | KRW 5,320.00 | 1.80K |
| 2026-06-09 | KRW 5,660.00 | +5.20% | KRW 5,430.00 | KRW 5,790.00 | KRW 5,350.00 | 1.73M |
| 2026-06-08 | KRW 5,380.00 | -9.88% | KRW 5,470.00 | KRW 5,650.00 | KRW 5,360.00 | 1.68M |
| 2026-06-05 | KRW 5,970.00 | -0.50% | KRW 6,040.00 | KRW 6,350.00 | KRW 5,820.00 | 2.24M |
| 2026-06-04 | KRW 6,000.00 | +3.45% | KRW 5,840.00 | KRW 6,070.00 | KRW 5,810.00 | 1.28M |
| 2026-06-02 | KRW 5,800.00 | -3.97% | KRW 6,000.00 | KRW 6,000.00 | KRW 5,710.00 | 2.02M |
| 2026-06-01 | KRW 6,040.00 | -1.31% | KRW 6,120.00 | KRW 6,390.00 | KRW 5,900.00 | 2.94M |
| 2026-05-29 | KRW 6,120.00 | -1.29% | KRW 6,290.00 | KRW 6,390.00 | KRW 6,000.00 | 1.82M |
| 2026-05-28 | KRW 6,200.00 | -2.21% | KRW 6,350.00 | KRW 6,420.00 | KRW 5,920.00 | 2.53M |
| 2026-05-27 | KRW 6,340.00 | -5.37% | KRW 6,810.00 | KRW 6,890.00 | KRW 6,320.00 | 2.43M |
| 2026-05-26 | KRW 6,700.00 | -3.04% | KRW 7,030.00 | KRW 7,170.00 | KRW 6,680.00 | 2.47M |
| 2026-05-22 | KRW 6,910.00 | +2.67% | KRW 6,830.00 | KRW 7,100.00 | KRW 6,760.00 | 1.73M |
| 2026-05-21 | KRW 6,730.00 | +7.17% | KRW 6,770.00 | KRW 6,850.00 | KRW 6,580.00 | 2.55M |
| 2026-05-20 | KRW 6,280.00 | -4.56% | KRW 6,530.00 | KRW 6,620.00 | KRW 6,170.00 | 2.48M |