KSE - Delayed Quote KRW

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

3,805.00
+35.00
+(0.93%)
At close: 3:30:21 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
May 15, 20253,830.003,860.003,770.003,805.003,805.001,243,816
May 14, 20253,795.003,810.003,750.003,770.003,770.001,507,578
May 13, 20253,700.003,700.003,622.003,695.003,695.00602,634
May 12, 20253,620.003,735.003,605.003,690.003,690.001,496,446
May 9, 20253,675.003,675.003,555.003,580.003,580.001,288,300
May 8, 20253,535.003,550.003,485.003,550.003,550.00569,925
May 7, 20253,475.003,500.003,450.003,495.003,495.00419,403
May 2, 20253,480.003,540.003,430.003,470.003,470.001,372,259
Apr 30, 20253,415.003,515.003,405.003,435.003,435.00996,649
Apr 29, 20253,375.003,440.003,355.003,430.003,430.00573,846
Apr 28, 20253,355.003,385.003,345.003,370.003,370.00322,011
Apr 25, 20253,340.003,375.003,330.003,355.003,355.00378,202
Apr 24, 20253,350.003,355.003,290.003,310.003,310.00192,527
Apr 23, 20253,360.003,370.003,305.003,340.003,340.00587,943
Apr 22, 20253,260.003,300.003,255.003,270.003,270.00381,163
Apr 21, 20253,285.003,295.003,225.003,275.003,275.00567,451
Apr 18, 20253,195.003,215.003,155.003,215.003,215.00284,117
Apr 17, 20253,155.003,200.003,155.003,175.003,175.00133,979
Apr 16, 20253,205.003,215.003,150.003,175.003,175.00351,836
Apr 15, 20253,195.003,225.003,165.003,200.003,200.00226,968
Apr 14, 20253,190.003,195.003,150.003,170.003,170.00209,327
Apr 11, 20253,055.003,155.003,040.003,150.003,150.00315,771
Apr 10, 20253,100.003,125.003,070.003,100.003,100.00392,591
Apr 9, 20252,965.003,025.002,910.002,950.002,950.00717,813
Apr 8, 20253,020.003,075.002,985.003,000.003,000.00603,483
Apr 7, 20253,105.003,115.002,945.002,960.002,960.001,097,045
Apr 4, 20253,100.003,245.003,100.003,215.003,215.00484,307
Apr 3, 20253,155.003,175.003,115.003,170.003,170.00444,331
Apr 2, 20253,305.003,315.003,220.003,225.003,225.00258,682
Apr 1, 20253,205.003,300.003,195.003,290.003,290.00383,556
Mar 31, 20253,290.003,290.003,150.003,160.003,160.00943,248
Mar 28, 20253,370.003,390.003,320.003,330.003,330.00519,867
Mar 27, 20253,405.003,430.003,375.003,375.003,375.00519,128
Mar 26, 20253,440.003,460.003,415.003,435.003,435.00297,225
Mar 25, 20253,515.003,530.003,420.003,435.003,435.00485,477
Mar 24, 20253,475.003,520.003,460.003,485.003,485.00468,569
Mar 21, 20253,455.003,490.003,425.003,450.003,450.00546,586
Mar 20, 20253,530.003,575.003,485.003,490.003,490.00788,525
Mar 19, 20253,455.003,500.003,450.003,495.003,495.00509,411
Mar 18, 20253,490.003,510.003,470.003,475.003,475.00469,552
Mar 17, 20253,445.003,485.003,435.003,485.003,485.00658,528
Mar 14, 20253,500.003,500.003,435.003,435.003,435.00518,134
Mar 13, 20253,505.003,550.003,475.003,480.003,480.00748,605
Mar 12, 20253,425.003,525.003,425.003,500.003,500.00571,110
Mar 11, 20253,400.003,420.003,355.003,410.003,410.001,075,183
Mar 10, 20253,505.003,545.003,420.003,465.003,465.00994,382
Mar 7, 20253,590.003,650.003,545.003,550.003,550.00845,108
Mar 6, 20253,675.003,675.003,595.003,605.003,605.00839,911
Mar 5, 20253,520.003,650.003,520.003,645.003,645.001,318,093
Mar 4, 20253,505.003,595.003,450.003,525.003,525.001,202,446
Feb 28, 20253,485.003,490.003,420.003,440.003,440.001,004,381
Feb 27, 20253,540.003,555.003,500.003,530.003,530.00639,652
Feb 26, 20253,525.003,595.003,515.003,560.003,560.00548,425
Feb 25, 20253,500.003,650.003,470.003,545.003,545.001,098,657
Feb 24, 20253,560.003,575.003,500.003,525.003,525.001,003,268
Feb 21, 20253,705.003,705.003,600.003,615.003,615.001,150,598
Feb 20, 20253,765.003,815.003,695.003,725.003,725.001,087,445
Feb 19, 20253,770.003,805.003,725.003,755.003,755.001,612,084
Feb 18, 20253,870.003,875.003,730.003,790.003,790.001,920,346
Feb 17, 20253,690.003,870.003,650.003,855.003,855.003,800,426
Feb 14, 20253,660.003,765.003,620.003,690.003,690.002,886,736
Feb 13, 20253,450.003,645.003,450.003,625.003,625.003,519,466
Feb 12, 20253,345.003,455.003,305.003,445.003,445.001,222,589
Feb 11, 20253,330.003,380.003,325.003,345.003,345.00637,930
Feb 10, 20253,305.003,345.003,280.003,325.003,325.00658,132
Feb 7, 20253,355.003,380.003,305.003,315.003,315.001,182,748
Feb 6, 20253,430.003,445.003,355.003,375.003,375.001,852,425
Feb 5, 20253,440.003,460.003,415.003,425.003,425.00781,581
Feb 4, 20253,490.003,535.003,435.003,440.003,440.00935,363
Feb 3, 20253,495.003,495.003,390.003,405.003,405.001,387,400
Jan 31, 20253,580.003,645.003,565.003,610.003,610.00793,566
Jan 24, 20253,630.003,660.003,565.003,580.003,580.001,070,858
Jan 23, 20253,730.003,730.003,580.003,600.003,600.00983,856
Jan 22, 20253,770.003,810.003,740.003,755.003,755.00723,038
Jan 21, 20253,760.003,810.003,710.003,735.003,735.001,232,899
Jan 20, 20253,825.003,830.003,750.003,775.003,775.001,607,744
Jan 17, 20253,630.003,810.003,625.003,785.003,785.001,948,908
Jan 16, 20253,795.003,795.003,695.003,710.003,710.001,172,703
Jan 15, 20253,735.003,760.003,700.003,715.003,715.00802,508
Jan 14, 20253,660.003,720.003,625.003,700.003,700.00933,462
Jan 13, 20253,685.003,725.003,640.003,655.003,655.00625,212
Jan 10, 20253,640.003,750.003,610.003,710.003,710.001,499,495
Jan 9, 20253,670.003,710.003,615.003,685.003,685.001,062,766
Jan 8, 20253,580.003,730.003,565.003,670.003,670.001,420,696
Jan 7, 20253,815.003,815.003,650.003,670.003,670.002,018,210
Jan 6, 20253,610.003,755.003,580.003,715.003,715.002,568,370
Jan 3, 20253,505.003,610.003,495.003,575.003,575.002,236,259
Jan 2, 20253,400.003,495.003,400.003,485.003,485.001,246,141
Dec 30, 20243,400.003,440.003,350.003,360.003,360.001,527,103
Dec 27, 20243,465.003,495.003,390.003,470.003,470.001,426,234
Dec 26, 20243,545.003,575.003,490.003,530.003,530.001,948,568
Dec 24, 20243,470.003,520.003,440.003,470.003,470.001,332,793
Dec 23, 20243,440.003,560.003,405.003,495.003,495.002,387,887
Dec 20, 20243,665.003,665.003,450.003,455.003,455.003,852,179
Dec 19, 20243,730.003,745.003,620.003,700.003,700.004,591,328
Dec 18, 20243,945.004,015.003,820.003,910.003,910.002,831,840
Dec 17, 20244,110.004,140.003,945.003,945.003,945.003,999,512
Dec 16, 20244,060.004,170.003,990.004,040.004,040.009,222,607
Dec 13, 20243,810.003,915.003,760.003,885.003,885.003,185,690
Dec 12, 20243,855.003,925.003,770.003,870.003,870.005,816,617
Dec 11, 20243,650.003,720.003,630.003,685.003,685.002,202,333
Dec 10, 20243,530.003,720.003,520.003,705.003,705.005,327,272
Dec 9, 20243,910.003,975.003,585.003,585.003,585.006,888,952
Dec 6, 20244,060.004,085.003,850.003,935.003,935.0010,963,106
Dec 5, 20243,875.004,360.003,765.004,275.004,275.0057,277,653
Dec 4, 20243,745.003,835.003,660.003,715.003,715.003,842,581
Dec 3, 20243,620.003,895.003,590.003,865.003,865.005,573,298
Dec 2, 20243,730.003,810.003,600.003,600.003,600.005,995,643
Nov 29, 20243,500.003,585.003,470.003,535.003,535.001,653,737
Nov 28, 20243,630.003,640.003,470.003,495.003,495.001,975,980
Nov 27, 20243,555.003,585.003,525.003,555.003,555.001,442,106
Nov 26, 20243,630.003,660.003,570.003,595.003,595.001,884,870
Nov 25, 20243,740.003,775.003,680.003,705.003,705.001,769,107
Nov 22, 20243,830.003,835.003,715.003,730.003,730.002,741,793
Nov 21, 20243,850.003,890.003,720.003,790.003,790.005,641,494
Nov 20, 20243,850.003,875.003,580.003,710.003,710.004,233,371
Nov 19, 20243,950.003,950.003,745.003,810.003,810.003,163,243
Nov 18, 20243,700.003,845.003,680.003,845.003,845.003,042,479
Nov 15, 20243,575.003,745.003,550.003,700.003,700.003,893,831
Nov 14, 20243,960.004,070.003,740.003,740.003,740.006,198,626
Nov 13, 20244,170.004,305.003,765.003,840.003,840.009,349,942
Nov 12, 20244,620.004,675.004,190.004,200.004,200.0027,504,924
Nov 11, 20243,715.004,370.003,685.004,160.004,160.0038,244,198
Nov 8, 20243,615.003,640.003,545.003,550.003,550.001,325,713
Nov 7, 20243,690.003,690.003,545.003,600.003,600.002,764,043
Nov 6, 20243,420.003,640.003,380.003,600.003,600.005,996,633
Nov 5, 20243,320.003,450.003,320.003,410.003,410.00919,200
Nov 4, 20243,310.003,380.003,265.003,360.003,360.001,002,434
Nov 1, 20243,475.003,480.003,370.003,370.003,370.001,601,982
Oct 31, 20243,575.003,585.003,510.003,570.003,570.001,501,342
Oct 30, 20243,795.003,835.003,620.003,635.003,635.004,450,468
Oct 29, 20243,500.003,670.003,420.003,640.003,640.004,733,737
Oct 28, 20243,415.003,435.003,355.003,385.003,385.00892,336
Oct 25, 20243,455.003,515.003,365.003,385.003,385.001,174,443
Oct 24, 20243,435.003,480.003,405.003,435.003,435.00587,226
Oct 23, 20243,495.003,605.003,485.003,490.003,490.001,167,655
Oct 22, 20243,580.003,585.003,480.003,495.003,495.001,377,381
Oct 21, 20243,600.003,660.003,545.003,650.003,650.002,861,776
Oct 18, 20243,450.003,555.003,430.003,550.003,550.001,134,624
Oct 17, 20243,475.003,515.003,420.003,470.003,470.001,226,392
Oct 16, 20243,430.003,460.003,390.003,440.003,440.00700,484
Oct 15, 20243,445.003,475.003,380.003,395.003,395.001,336,423
Oct 14, 20243,290.003,385.003,290.003,275.003,275.00642,914
Oct 11, 20243,240.003,330.003,240.003,275.003,275.00474,163
Oct 10, 20243,310.003,310.003,245.003,255.003,255.00565,217
Oct 8, 20243,315.003,345.003,295.003,295.003,295.00319,044
Oct 7, 20243,305.003,360.003,295.003,345.003,345.00493,314
Oct 4, 20243,280.003,350.003,260.003,300.003,300.00700,341
Oct 2, 20243,260.003,310.003,230.003,265.003,265.00503,004
Sep 30, 20243,405.003,420.003,325.003,325.003,325.00626,450
Sep 27, 20243,460.003,470.003,405.003,405.003,405.00631,419
Sep 26, 20243,380.003,425.003,375.003,425.003,425.00564,653
Sep 25, 20243,490.003,505.003,375.003,390.003,390.001,396,497
Sep 24, 20243,475.003,505.003,420.003,465.003,465.00761,335
Sep 23, 20243,465.003,515.003,440.003,485.003,485.00649,271
Sep 20, 20243,445.003,530.003,430.003,505.003,505.001,295,798
Sep 19, 20243,420.003,430.003,350.003,425.003,425.00960,337
Sep 13, 20243,270.003,345.003,270.003,330.003,330.00713,862
Sep 12, 20243,165.003,305.003,165.003,295.003,295.001,281,825
Sep 11, 20243,315.003,320.003,110.003,140.003,140.001,643,332
Sep 10, 20243,290.003,375.003,255.003,280.003,280.001,414,130
Sep 9, 20243,200.003,265.003,145.003,230.003,230.001,519,749
Sep 6, 20243,510.003,535.003,270.003,290.003,290.002,548,682
Sep 5, 20243,440.003,570.003,440.003,510.003,510.004,449,865
Sep 4, 20243,765.003,960.003,390.003,390.003,390.0018,973,149
Sep 3, 20243,460.003,510.003,380.003,470.003,470.003,081,706
Sep 2, 20243,375.003,385.003,310.003,370.003,370.00484,576
Aug 30, 20243,380.003,420.003,370.003,405.003,405.00361,477
Aug 29, 20243,310.003,420.003,290.003,350.003,350.00734,442
Aug 28, 20243,355.003,400.003,330.003,335.003,335.00654,840
Aug 27, 20243,475.003,480.003,400.003,425.003,425.00605,094
Aug 26, 20243,535.003,560.003,470.003,490.003,490.001,091,632
Aug 23, 20243,475.003,550.003,470.003,485.003,485.00772,562
Aug 22, 20243,575.003,580.003,465.003,555.003,555.001,035,989
Aug 21, 20243,520.003,535.003,460.003,500.003,500.00700,459
Aug 20, 20243,455.003,560.003,455.003,550.003,550.001,059,878
Aug 19, 20243,455.003,490.003,430.003,445.003,445.00424,911
Aug 16, 20243,445.003,480.003,430.003,460.003,460.00586,050
Aug 14, 20243,445.003,465.003,420.003,440.003,440.00524,360
Aug 13, 20243,470.003,490.003,370.003,380.003,380.00680,125
Aug 12, 20243,415.003,455.003,395.003,430.003,430.00668,891
Aug 9, 20243,570.003,575.003,440.003,470.003,470.001,454,950
Aug 8, 20243,190.003,435.003,175.003,370.003,370.001,367,521
Aug 7, 20243,180.003,335.003,175.003,275.003,275.001,547,107
Aug 6, 20243,070.003,350.003,065.003,200.003,200.003,274,869
Aug 5, 20243,300.003,350.002,870.002,980.002,980.003,910,356
Aug 2, 20243,660.003,725.003,500.003,520.003,520.001,900,480
Aug 1, 20243,600.003,720.003,590.003,680.003,680.001,696,226
Jul 31, 20243,730.003,815.003,685.003,765.003,765.001,417,067
Jul 30, 20243,905.003,925.003,770.003,780.003,780.002,884,969
Jul 29, 20243,850.004,065.003,795.004,040.004,040.005,457,533
Jul 26, 20243,555.003,775.003,555.003,740.003,740.001,764,700
Jul 25, 20243,670.003,705.003,490.003,515.003,515.001,513,850
Jul 24, 20243,575.003,765.003,565.003,760.003,760.001,400,389
Jul 23, 20243,725.003,835.003,680.003,705.003,705.001,393,039
Jul 22, 20243,820.003,900.003,765.003,780.003,780.002,795,952
Jul 19, 20243,930.003,930.003,650.003,700.003,700.002,819,498
Jul 18, 20243,790.003,975.003,690.003,950.003,950.003,482,687
Jul 17, 20243,805.003,920.003,800.003,890.003,890.004,107,251
Jul 16, 20243,690.003,950.003,620.003,775.003,775.0011,835,259
Jul 15, 20243,450.003,575.003,395.003,555.003,555.004,781,033
Jul 12, 20243,325.003,375.003,320.003,355.003,355.00649,935
Jul 11, 20243,320.003,460.003,310.003,325.003,325.002,520,134
Jul 10, 20243,250.003,315.003,235.003,285.003,285.00819,669
Jul 9, 20243,210.003,265.003,210.003,245.003,245.00657,013
Jul 8, 20243,190.003,240.003,180.003,215.003,215.00502,023
Jul 5, 20243,245.003,280.003,135.003,180.003,180.001,474,102
Jul 4, 20243,220.003,280.003,210.003,260.003,260.00512,516
Jul 3, 20243,225.003,275.003,190.003,220.003,220.00548,017
Jul 2, 20243,245.003,265.003,195.003,200.003,200.00623,196
Jul 1, 20243,260.003,295.003,225.003,260.003,260.00646,437
Jun 28, 20243,165.003,260.003,165.003,230.003,230.00723,658
Jun 27, 20243,165.003,195.003,100.003,155.003,155.00629,049
Jun 26, 20243,240.003,260.003,170.003,180.003,180.00574,075
Jun 25, 20243,165.003,245.003,115.003,220.003,220.001,125,640
Jun 24, 20243,200.003,260.003,195.003,205.003,205.00949,748
Jun 21, 20243,320.003,345.003,245.003,265.003,265.00840,897
Jun 20, 20243,255.003,335.003,240.003,320.003,320.00799,049
Jun 19, 20243,230.003,265.003,210.003,250.003,250.00432,911
Jun 18, 20243,285.003,290.003,175.003,235.003,235.001,245,378
Jun 17, 20243,355.003,375.003,255.003,265.003,265.00868,580
Jun 14, 20243,375.003,400.003,330.003,380.003,380.00555,995
Jun 13, 20243,405.003,455.003,385.003,385.003,385.00800,771
Jun 12, 20243,320.003,420.003,320.003,420.003,420.00645,368
Jun 11, 20243,415.003,420.003,320.003,335.003,335.00924,803
Jun 10, 20243,490.003,490.003,420.003,430.003,430.001,135,804
Jun 7, 20243,405.003,490.003,375.003,470.003,470.001,518,012
Jun 5, 20243,320.003,450.003,315.003,410.003,410.001,831,485
Jun 4, 20243,310.003,310.003,255.003,260.003,260.00636,735
Jun 3, 20243,245.003,340.003,245.003,315.003,315.00795,933
May 31, 20243,225.003,255.003,215.003,245.003,245.00699,670
May 30, 20243,245.003,270.003,165.003,225.003,225.00916,365
May 29, 20243,345.003,375.003,255.003,275.003,275.001,029,422
May 28, 20243,365.003,380.003,330.003,360.003,360.00866,189
May 27, 20243,375.003,400.003,340.003,350.003,350.00994,762
May 24, 20243,440.003,455.003,340.003,380.003,380.001,074,434
May 23, 20243,435.003,465.003,390.003,415.003,415.001,226,792
May 22, 20243,550.003,550.003,445.003,455.003,455.001,847,813
May 21, 20243,560.003,690.003,495.003,580.003,580.006,609,216
May 20, 20243,380.003,440.003,365.003,405.003,405.00674,372
May 17, 20243,400.003,410.003,345.003,365.003,365.00567,778
May 16, 20243,465.003,520.003,395.003,405.003,405.001,932,578