Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

HANWHA INVESTMENT&SECURITIES Co. Ltd. (003530) Historical Prices

KR:003530 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20264,100.004,130.003,970.004,025.004,025.00-3.94%689,4400.53
Oct 29, 20264,115.004,210.004,070.004,190.004,190.00+1.82%811,6880.62
Oct 28, 20264,070.004,160.004,065.004,115.004,115.00+4.57%690,7610.52
Oct 27, 20263,865.004,000.003,865.003,935.003,935.00+2.61%528,4410.40
Oct 26, 20263,850.003,980.003,835.003,835.003,835.00-2.66%586,6360.43
Oct 23, 20263,945.004,050.003,865.003,940.003,940.00-2.48%870,1180.64
Oct 22, 20264,105.004,215.004,030.004,040.004,040.00-1.94%1,013,1760.75
Oct 21, 20264,070.004,160.004,015.004,120.004,120.00+2.49%1,146,1660.85
Oct 20, 20264,140.004,250.003,995.004,020.004,020.00-3.02%923,8870.68
Oct 19, 20263,995.004,150.003,995.004,145.004,145.00+0.48%585,3140.43
Oct 16, 20263,980.004,185.003,980.004,125.004,125.00+4.83%810,2230.60
Oct 15, 20263,990.004,042.003,880.003,935.003,935.00-5.07%1,123,1220.83
Oct 14, 20264,190.004,305.004,115.004,145.004,145.00-1.07%581,0800.43
Oct 13, 20264,155.004,200.004,070.004,190.004,190.00-1.64%973,3530.72
Oct 12, 20264,300.004,370.004,240.004,260.004,260.00-2.85%867,8400.64
Oct 09, 20264,385.004,450.004,330.004,385.004,385.00+0.00%00.00
Oct 08, 20264,450.004,450.004,330.004,385.004,385.00-1.46%645,1760.47
Oct 07, 20264,620.004,620.004,445.004,450.004,450.00-3.26%922,4890.67
Oct 06, 20264,690.004,740.004,600.004,600.004,600.00-1.39%684,1220.49
Oct 05, 20264,665.004,750.004,605.004,665.004,665.00+0.00%00.00
Oct 02, 20264,630.004,750.004,605.004,665.004,665.00+0.65%960,6940.68
Oct 01, 20264,550.004,645.004,400.004,635.004,635.00+4.16%1,338,7710.94
Sep 30, 20264,555.004,585.004,450.004,450.004,450.00-2.20%2,401,2551.71
Sep 29, 20264,595.004,595.004,490.004,550.004,550.00-1.41%596,3150.42
Sep 28, 20264,585.004,655.004,500.004,615.004,615.00+0.65%667,8700.47
Sep 25, 20264,585.004,700.004,575.004,585.004,585.00+0.00%00.00
Sep 24, 20264,585.004,700.004,575.004,585.004,585.00+0.00%00.00
Sep 23, 20264,675.004,700.004,575.004,585.004,585.00-1.71%677,8410.46
Sep 22, 20264,770.004,995.004,645.004,665.004,665.00+0.21%2,463,6241.70
Sep 21, 20264,600.004,720.004,580.004,655.004,655.00+3.56%1,581,4871.10
Sep 18, 20264,660.004,710.004,495.004,495.004,495.00-2.28%1,111,5210.77
Sep 17, 20264,550.004,675.004,550.004,600.004,600.00+0.22%708,8980.49
Sep 16, 20264,630.004,690.004,525.004,590.004,590.00-3.27%1,417,6120.97
Sep 15, 20264,860.004,910.004,695.004,745.004,745.00-1.35%986,3490.67
Sep 14, 20264,710.004,850.004,665.004,810.004,810.00+0.52%818,9790.56
Sep 11, 20264,740.004,830.004,735.004,785.004,785.00-1.95%592,5030.40
Sep 10, 20264,795.004,895.004,675.004,880.004,880.00+0.72%1,389,5580.94
Sep 09, 20264,830.004,890.004,790.004,845.004,845.00-0.51%1,120,3450.75
Sep 08, 20264,915.004,970.004,840.004,870.004,870.00-0.92%1,268,3590.85
Sep 07, 20265,050.005,090.004,915.004,915.004,915.00-3.63%1,723,8651.16
Sep 04, 20264,850.005,330.004,850.005,100.005,100.00+8.97%7,332,1845.26
Sep 03, 20264,735.004,815.004,600.004,680.004,680.00-0.43%1,078,5560.77
Sep 02, 20264,820.004,855.004,700.004,700.004,700.00-4.67%912,3280.64
Sep 01, 20264,935.004,960.004,795.004,930.004,930.00+0.00%1,026,2990.72
Aug 31, 20264,870.004,930.004,735.004,930.004,930.00-1.40%1,386,2680.99
Aug 28, 20264,900.005,180.004,840.005,000.005,000.00+4.17%3,692,3592.68
Aug 27, 20264,990.005,060.004,780.004,800.004,800.00-3.81%1,733,8001.24
Aug 26, 20265,010.005,070.004,850.004,990.004,990.00-0.80%2,421,8541.74
Aug 25, 20264,915.005,160.004,790.005,030.005,030.00+3.71%5,476,3514.08
Aug 24, 20265,080.005,280.004,720.004,850.004,850.00-0.41%5,119,2533.94