KRX · 003530 · stock
Hanwha Investment & Securities Co., Ltd. (003530) stock price history
Every KRX trading session of Hanwha Investment & Securities Co., Ltd. from Jan 4, 2000 to Nov 12, 2026: 6,694 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
003530 adjusted close, 2000 to 2026
- ₩16,679
- All time high, 2007
- ₩10,300
- 52 week high, ₩3,515 low
- 6,694
- Daily sessions since 2000
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
003530 key facts
- Hanwha Investment & Securities Co., Ltd. (003530) closed at ₩3,745 on Nov 12, 2026 on KRX.
- 003530's all time high close is ₩16,679, set on Oct 25, 2007; its all time low close is ₩972.32 on Mar 19, 2020.
- 003530's 52 week range is ₩3,515 to ₩10,300.
- 003530 returned -30.0% over the year to Nov 12, 2026 and -29.5% over five years.
- Over ten years 003530 returned +79%, +6.0% a year compounded.
- 003530's deepest drawdown was -94.2% from Oct 25, 2007 to Mar 19, 2020.
- DataCedar holds 6,694 daily sessions of 003530 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.
003530 price chart, 2000 to 2026
003530 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -12.1% |
| 3 months | -19.6% |
| 6 months | -50.8% |
| Year to date | -20.2% |
| 1 year | -30.0% |
| 3 years | +38.2% |
| 5 years | -29.5% |
| 10 years | +79.2% |
| Since Jan 4, 2000 | -18.7% |
| Compound annual growth, 26.9 years | -0.8% |
003530 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₩16,679 on Oct 25, 2007
- All time low close
- ₩972.32 on Mar 19, 2020
- 52 week high
- ₩10,300 on Feb 20, 2026
- 52 week low
- ₩3,515 on Jul 30, 2026
- Deepest drawdown
- -94.2% from Oct 25, 2007 to Mar 19, 2020, not yet recovered
- Best single session
- +30.0% on Apr 6, 2021
- Worst single session
- -19.0% on Mar 19, 2020
- Volatility, 1 year annualised
- 74.9%
- Sessions closing higher, 1 year
- 43%
- Best calendar year
- 2005, +411%
- Worst calendar year
- 2008, -72%
003530 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₩4,695 | ₩10,300 | ₩3,515 | ₩3,745 | -20.2% | 858.7M | 208 |
| 2025 | ₩3,400 | ₩7,490 | ₩2,910 | ₩4,695 | +39.7% | 524.8M | 241 |
| 2024 | ₩3,590 | ₩5,330 | ₩2,870 | ₩3,360 | -3.4% | 1B | 242 |
| 2023 | ₩2,360 | ₩3,905 | ₩2,195 | ₩3,480 | +48.1% | 280.8M | 245 |
| 2022 | ₩6,750 | ₩6,820 | ₩2,275 | ₩2,350 | -63.2% | 219.6M | 244 |
| 2021 | ₩2,109 | ₩7,933 | ₩2,085 | ₩6,390 | +200.9% | 2.1B | 248 |
| 2020 | ₩2,008 | ₩2,414 | ₩932.65 | ₩2,124 | +6.3% | 252.3M | 248 |
| 2019 | ₩1,988 | ₩2,530 | ₩1,795 | ₩1,998 | +1.5% | 63.9M | 246 |
| 2018 | ₩2,622 | ₩3,715 | ₩1,814 | ₩1,969 | -24.6% | 158.5M | 244 |
| 2017 | ₩2,017 | ₩3,899 | ₩1,998 | ₩2,612 | +29.5% | 206.8M | 241 |
| 2016 | ₩3,336 | ₩3,425 | ₩1,896 | ₩2,017 | -39.4% | 102.9M | 246 |
| 2015 | ₩3,154 | ₩6,341 | ₩3,052 | ₩3,327 | +5.4% | 104.6M | 249 |
| 2014 | ₩2,873 | ₩4,033 | ₩2,719 | ₩3,158 | +11.7% | 45.4M | 245 |
| 2013 | ₩3,563 | ₩4,117 | ₩2,578 | ₩2,828 | -19.3% | 36.9M | 247 |
| 2012 | ₩3,751 | ₩4,776 | ₩2,927 | ₩3,505 | -5.6% | 51M | 248 |
| 2011 | ₩7,135 | ₩7,861 | ₩3,475 | ₩3,714 | -47.5% | 80.9M | 248 |
| 2010 | ₩6,588 | ₩7,609 | ₩4,762 | ₩7,078 | +7.4% | 145.5M | 251 |
| 2009 | ₩3,822 | ₩8,769 | ₩3,744 | ₩6,588 | +76.9% | 307.5M | 253 |
| 2008 | ₩13,532 | ₩14,091 | ₩2,189 | ₩3,723 | -72.4% | 265M | 256 |
| 2007 | ₩6,167 | ₩17,856 | ₩5,054 | ₩13,473 | +120.5% | 353.4M | 246 |
| 2006 | ₩8,723 | ₩9,165 | ₩3,712 | ₩6,110 | -30.0% | 196.4M | 248 |
| 2005 | ₩1,753 | ₩9,110 | ₩1,610 | ₩8,723 | +411.1% | 354.8M | 258 |
| 2004 | ₩1,647 | ₩1,948 | ₩1,015 | ₩1,707 | +3.6% | 56.8M | 262 |
| 2003 | ₩1,387 | ₩2,085 | ₩967.70 | ₩1,647 | +18.7% | 99.9M | 260 |
| 2002 | ₩2,618 | ₩3,670 | ₩1,338 | ₩1,387 | -47.0% | 151.4M | 258 |
| 2001 | ₩1,314 | ₩3,196 | ₩1,195 | ₩2,618 | +99.2% | 230.6M | 256 |
| 2000 | ₩3,918 | ₩4,719 | ₩1,111 | ₩1,314 | n/a | 137.8M | 256 |
003530 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₩3,745 | -7.0% |
| October 2026 | ₩4,025 | -9.6% |
| September 2026 | ₩4,450 | -9.7% |
| August 2026 | ₩4,930 | +18.8% |
| July 2026 | ₩4,150 | -14.9% |
| June 2026 | ₩4,875 | -20.3% |
| May 2026 | ₩6,120 | -18.5% |
| April 2026 | ₩7,510 | +16.4% |
| March 2026 | ₩6,450 | -22.7% |
| February 2026 | ₩8,340 | +29.7% |
| January 2026 | ₩6,430 | +37.0% |
| December 2025 | ₩4,695 | -4.2% |
About the 003530 data
Daily bars. 6,694 sessions from Jan 4, 2000 to Nov 12, 2026, one row per KRX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 15, 2026 forward, most recent session Nov 11, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are KRX trading days; minute timestamps are UTC. Prices are in KRW. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/krx%3A003530/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on KRX
- 003480 Hanjin Heavy Industries & Construction Holdings Co., Ltd.
- 003490 Korean Airlines Co.,Ltd.
- 003495 Korean Airlines Co.,Ltd.
- 003520 Yungjin Pharm. Co., Ltd.
- 003535 Hanwha Investment & Securities Co., Ltd.
- 003540 Daishin Securities Co.,Ltd
- 003545 Daishin Securities Co.,Ltd
- 003547 Daishin Securities Co.,Ltd
Common questions
003530 share price history
