Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 003530.KO stock page

Hanwha Investment&Securities Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-243,350.003,355.003,290.003,310.003,310.00192,527
2025-04-233,360.003,370.003,305.003,340.003,340.00587,943
2025-04-223,260.003,300.003,255.003,270.003,270.00381,163
2025-04-213,285.003,295.003,225.003,275.003,275.00567,451
2025-04-183,195.003,215.003,155.003,215.003,215.00284,117
2025-04-173,155.003,200.003,155.003,175.003,175.00133,979
2025-04-163,205.003,215.003,150.003,175.003,175.00351,836
2025-04-153,195.003,225.003,165.003,200.003,200.00226,968
2025-04-143,190.003,195.003,150.003,170.003,170.00209,327
2025-04-113,055.003,155.003,040.003,150.003,150.00315,771
2025-04-103,100.003,125.003,070.003,100.003,100.00392,591
2025-04-092,965.003,025.002,910.002,950.002,950.00717,813
2025-04-083,020.003,075.002,985.003,000.003,000.00603,483
2025-04-073,105.003,115.002,945.002,960.002,960.001,097,045
2025-04-043,100.003,245.003,100.003,215.003,215.00484,307
2025-04-033,155.003,175.003,115.003,170.003,170.00444,331
2025-04-023,305.003,315.003,220.003,225.003,225.00258,682
2025-04-013,205.003,300.003,195.003,290.003,290.00383,556
2025-03-313,290.003,290.003,150.003,160.003,160.00943,248
2025-03-283,370.003,390.003,320.003,330.003,330.00519,867
2025-03-273,405.003,430.003,375.003,375.003,375.00519,128
2025-03-263,440.003,460.003,415.003,435.003,435.00297,225
2025-03-253,515.003,530.003,420.003,435.003,435.00485,477
2025-03-243,475.003,520.003,460.003,485.003,485.00468,569
2025-03-213,455.003,490.003,425.003,450.003,450.00546,586
2025-03-203,530.003,575.003,485.003,490.003,490.00788,525
2025-03-193,455.003,500.003,450.003,495.003,495.00509,411
2025-03-183,490.003,510.003,470.003,475.003,475.00469,552
2025-03-173,445.003,485.003,435.003,485.003,485.00658,528
2025-03-143,500.003,500.003,435.003,435.003,435.00518,134
2025-03-133,505.003,550.003,475.003,480.003,480.00748,605
2025-03-123,425.003,525.003,425.003,500.003,500.00571,110
2025-03-113,400.003,420.003,355.003,410.003,410.001,075,183
2025-03-103,505.003,545.003,420.003,465.003,465.00994,382
2025-03-073,590.003,650.003,545.003,550.003,550.00845,108
2025-03-063,675.003,675.003,595.003,605.003,605.00839,911
2025-03-053,520.003,650.003,520.003,645.003,645.001,318,093
2025-03-043,505.003,595.003,450.003,525.003,525.001,202,446
2025-02-283,485.003,490.003,420.003,440.003,440.001,004,381
2025-02-273,540.003,555.003,500.003,530.003,530.00639,652
2025-02-263,525.003,595.003,515.003,560.003,560.00548,425
2025-02-253,500.003,650.003,470.003,545.003,545.001,098,657
2025-02-243,560.003,575.003,500.003,525.003,525.001,003,268
2025-02-213,705.003,705.003,600.003,615.003,615.001,150,598
2025-02-203,765.003,815.003,695.003,725.003,725.001,087,445
2025-02-193,770.003,805.003,725.003,755.003,755.001,612,084
2025-02-183,870.003,875.003,730.003,790.003,790.001,920,346
2025-02-173,690.003,870.003,650.003,855.003,855.003,800,426
2025-02-143,660.003,765.003,620.003,690.003,690.002,886,736
2025-02-133,450.003,645.003,450.003,625.003,625.003,519,466
2025-02-123,345.003,455.003,305.003,445.003,445.001,222,589
2025-02-113,330.003,380.003,325.003,345.003,345.00637,930
2025-02-103,305.003,345.003,280.003,325.003,325.00658,132
2025-02-073,355.003,380.003,305.003,315.003,315.001,182,748
2025-02-063,430.003,445.003,355.003,375.003,375.001,852,425
2025-02-053,440.003,460.003,415.003,425.003,425.00781,581
2025-02-043,490.003,535.003,435.003,440.003,440.00935,363
2025-02-033,495.003,495.003,390.003,405.003,405.001,387,400
2025-01-313,580.003,645.003,565.003,610.003,610.00793,566
2025-01-243,630.003,660.003,565.003,580.003,580.001,070,858
← NewerPage 7 of 21 · 1,227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2022-12-28200.0000 KRW
2021-12-29200.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.