Advertisement
Advertisement
U.S. markets close in 4 hours 17 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Hanwha Investment & Securities Co., Ltd. (003530.KS)

KSE - KSE Delayed Price. Currency in KRW
2,755.00-45.00 (-1.61%)
At close: 03:30PM KST
Advertisement
Advertisement
Time Period:
Mar 22, 2022 - Mar 22, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 21, 20232,835.002,840.002,750.002,755.002,755.00540,156
Mar 20, 20232,885.002,915.002,800.002,800.002,800.001,266,202
Mar 17, 20232,720.002,790.002,700.002,790.002,790.00939,525
Mar 16, 20232,680.002,715.002,610.002,680.002,680.00989,931
Mar 15, 20232,755.002,800.002,700.002,715.002,715.00687,433
Mar 14, 20232,885.002,920.002,695.002,705.002,705.001,491,465
Mar 13, 20232,740.002,820.002,710.002,810.002,810.00878,187
Mar 10, 20232,800.002,800.002,735.002,760.002,760.00888,624
Mar 09, 20232,830.002,880.002,795.002,850.002,850.00956,865
Mar 08, 20232,830.002,850.002,810.002,825.002,825.00763,062
Mar 07, 20232,905.002,950.002,855.002,875.002,875.001,139,828
Mar 06, 20232,935.002,955.002,900.002,905.002,905.001,302,098
Mar 03, 20233,070.003,070.002,900.002,935.002,935.001,986,687
Mar 02, 20233,055.003,110.003,030.003,045.003,045.00731,661
Feb 28, 20233,075.003,090.003,045.003,055.003,055.00898,194
Feb 27, 20233,085.003,090.003,040.003,070.003,070.00401,872
Feb 24, 20233,080.003,110.003,060.003,110.003,110.0017,053
Feb 23, 20233,080.003,085.003,035.003,080.003,080.0010,481
Feb 22, 20233,080.003,300.003,005.003,050.003,050.0046,642
Feb 21, 20233,125.003,160.003,090.003,140.003,140.008,712
Feb 20, 20233,130.003,140.003,075.003,100.003,100.009,898
Feb 17, 20233,125.003,175.003,085.003,115.003,115.0021,196
Feb 16, 20233,200.003,230.003,130.003,215.003,215.0022,473
Feb 15, 20233,150.003,160.003,035.003,055.003,055.0018,703
Feb 14, 20233,250.003,275.003,120.003,130.003,130.0016,714
Feb 13, 20233,200.003,245.003,140.003,235.003,235.0010,857
Feb 10, 20233,215.003,235.003,170.003,190.003,190.0017,241
Feb 09, 20233,250.003,290.003,200.003,275.003,275.0019,259
Feb 08, 20233,200.003,285.003,175.003,280.003,280.0035,272
Feb 07, 20233,170.003,245.003,120.003,170.003,170.0066,964
Feb 06, 20233,370.003,390.003,130.003,175.003,175.0075,296
Feb 03, 20233,755.003,770.003,325.003,740.003,740.00109,376
Feb 02, 20233,695.003,905.003,640.003,695.003,695.0066,107
Feb 01, 20233,345.003,835.003,345.003,680.003,680.00488,407
Jan 31, 20233,180.003,355.003,150.003,220.003,220.0060,531
Jan 30, 20233,435.003,470.003,210.003,220.003,220.0045,843
Jan 27, 20233,380.003,460.003,255.003,360.003,360.0043,254
Jan 26, 20233,305.003,520.003,260.003,260.003,260.0042,779
Jan 25, 20233,235.003,475.003,205.003,275.003,275.0055,809
Jan 20, 20232,900.003,070.002,880.003,055.003,055.002,056,201
Jan 19, 20232,885.002,935.002,830.002,890.002,890.001,032,374
Jan 18, 20232,930.003,005.002,865.002,945.002,945.001,383,208
Jan 17, 20232,885.003,130.002,880.002,905.002,905.004,823,329
Jan 16, 20232,725.002,990.002,715.002,900.002,900.005,724,643
Jan 13, 20232,715.002,735.002,665.002,695.002,695.00651,587
Jan 12, 20232,600.002,695.002,595.002,670.002,670.001,047,131
Jan 11, 20232,620.002,620.002,570.002,580.002,580.00459,714
Jan 10, 20232,600.002,645.002,585.002,600.002,600.00539,016
Jan 09, 20232,610.002,615.002,570.002,600.002,600.00494,792
Jan 06, 20232,530.002,590.002,500.002,575.002,575.00606,542
Jan 05, 20232,420.002,655.002,410.002,535.002,535.002,768,048
Jan 04, 20232,235.002,410.002,235.002,395.002,395.00626,680
Jan 03, 20232,265.002,310.002,195.002,275.002,275.00654,882
Jan 02, 20232,360.002,380.002,285.002,285.002,285.00467,021
Dec 29, 20222,455.002,455.002,345.002,350.002,350.00557,852
Dec 28, 20222,495.002,500.002,450.002,455.002,455.00622,781
Dec 27, 20222,465.002,555.002,465.002,545.002,545.00504,915
Dec 26, 20222,480.002,510.002,465.002,480.002,480.00360,345
Dec 23, 20222,525.002,545.002,470.002,480.002,480.00406,069
Dec 22, 20222,515.002,560.002,515.002,550.002,550.00272,191
Dec 21, 20222,520.002,530.002,485.002,495.002,495.00364,164
Dec 20, 20222,555.002,570.002,500.002,515.002,515.00533,081
Dec 19, 20222,600.002,615.002,585.002,585.002,585.00236,158
Dec 16, 20222,590.002,625.002,575.002,615.002,615.00270,614
Dec 15, 20222,685.002,690.002,630.002,635.002,635.00443,874
Dec 14, 20222,700.002,710.002,675.002,685.002,685.00372,908
Dec 13, 20222,705.002,725.002,670.002,680.002,680.00321,928
Dec 12, 20222,695.002,720.002,675.002,710.002,710.00586,141
Dec 09, 20222,660.002,700.002,625.002,695.002,695.00434,984
Dec 08, 20222,705.002,705.002,610.002,635.002,635.00512,853
Dec 07, 20222,615.002,715.002,600.002,695.002,695.00640,653
Dec 06, 20222,675.002,695.002,645.002,645.002,645.00388,392
Dec 05, 20222,705.002,725.002,675.002,690.002,690.00367,062
Dec 02, 20222,690.002,715.002,675.002,700.002,700.00327,950
Dec 01, 20222,700.002,745.002,685.002,700.002,700.00821,270
Nov 30, 20222,590.002,660.002,580.002,640.002,640.00396,495
Nov 29, 20222,545.002,610.002,545.002,600.002,600.00214,980
Nov 28, 20222,610.002,620.002,555.002,565.002,565.00381,383
Nov 25, 20222,645.002,650.002,590.002,615.002,615.00439,994
Nov 24, 20222,620.002,660.002,605.002,660.002,660.00397,387
Nov 23, 20222,610.002,625.002,575.002,590.002,590.00252,829
Nov 22, 20222,560.002,620.002,555.002,560.002,560.00368,948
Nov 21, 20222,635.002,665.002,555.002,560.002,560.00385,521
Nov 18, 20222,640.002,690.002,630.002,635.002,635.00369,314
Nov 17, 20222,730.002,735.002,650.002,655.002,655.00539,823
Nov 16, 20222,720.002,735.002,625.002,730.002,730.00657,952
Nov 15, 20222,630.002,695.002,625.002,695.002,695.00452,827
Nov 14, 20222,615.002,680.002,615.002,635.002,635.00845,018
Nov 11, 20222,600.002,615.002,580.002,615.002,615.001,260,957
Nov 10, 20222,510.002,525.002,480.002,505.002,505.00691,335
Nov 09, 20222,530.002,580.002,500.002,560.002,560.00825,698
Nov 08, 20222,520.002,550.002,510.002,545.002,545.00673,881
Nov 07, 20222,445.002,520.002,445.002,510.002,510.00578,552
Nov 04, 20222,405.002,465.002,395.002,465.002,465.00338,986
Nov 03, 20222,390.002,420.002,380.002,410.002,410.00401,496
Nov 02, 20222,470.002,490.002,440.002,450.002,450.00396,061
Nov 01, 20222,470.002,505.002,450.002,480.002,480.00430,023
Oct 31, 20222,515.002,515.002,440.002,460.002,460.00394,998
Oct 28, 20222,450.002,500.002,440.002,460.002,460.00430,378
Oct 27, 20222,425.002,510.002,410.002,490.002,490.00782,120
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement