Hanwha Investment & Securities Co., Ltd. (KRX:003535)
South Korea · Delayed Price · Currency is KRW 8,870.00
+500.00 (5.97%)
Last updated: Mar 20, 2026, 1:07 PM KST
KRX:003535 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 8,410.00 | 8,570.00 | 8,300.00 | 8,370.00 | 8,370.00 | -2.67% | 27,582 |
| Mar 18, 2026 | 8,750.00 | 8,750.00 | 8,500.00 | 8,600.00 | 8,600.00 | -0.46% | 22,511 |
| Mar 17, 2026 | 8,680.00 | 8,810.00 | 8,480.00 | 8,640.00 | 8,640.00 | 2.01% | 20,690 |
| Mar 16, 2026 | 8,300.00 | 8,590.00 | 8,250.00 | 8,470.00 | 8,470.00 | 2.05% | 9,409 |
| Mar 13, 2026 | 8,200.00 | 8,400.00 | 8,140.00 | 8,300.00 | 8,300.00 | -2.01% | 21,960 |
| Mar 12, 2026 | 8,510.00 | 8,700.00 | 8,420.00 | 8,470.00 | 8,470.00 | -0.35% | 18,558 |
| Mar 11, 2026 | 8,530.00 | 8,780.00 | 8,360.00 | 8,500.00 | 8,500.00 | 1.55% | 40,154 |
| Mar 10, 2026 | 8,490.00 | 8,720.00 | 8,170.00 | 8,370.00 | 8,370.00 | 1.70% | 45,212 |
| Mar 9, 2026 | 8,410.00 | 8,480.00 | 7,900.00 | 8,230.00 | 8,230.00 | -7.53% | 37,100 |
| Mar 6, 2026 | 8,670.00 | 8,900.00 | 8,360.00 | 8,900.00 | 8,900.00 | 3.61% | 49,190 |
| Mar 5, 2026 | 8,210.00 | 8,880.00 | 8,210.00 | 8,590.00 | 8,590.00 | 12.88% | 76,380 |
| Mar 4, 2026 | 8,810.00 | 8,810.00 | 7,410.00 | 7,610.00 | 7,610.00 | -17.19% | 149,068 |
| Mar 3, 2026 | 9,690.00 | 9,690.00 | 8,830.00 | 9,190.00 | 9,190.00 | -6.13% | 142,389 |
| Feb 27, 2026 | 9,730.00 | 9,920.00 | 9,490.00 | 9,790.00 | 9,790.00 | 0.10% | 81,746 |
| Feb 26, 2026 | 9,970.00 | 10,750.00 | 9,700.00 | 9,780.00 | 9,780.00 | -0.10% | 392,549 |
| Feb 25, 2026 | 10,190.00 | 10,190.00 | 9,630.00 | 9,790.00 | 9,790.00 | -2.00% | 120,541 |
| Feb 24, 2026 | 10,270.00 | 10,270.00 | 9,760.00 | 9,990.00 | 9,990.00 | -2.73% | 181,668 |
| Feb 23, 2026 | 11,300.00 | 11,400.00 | 10,200.00 | 10,270.00 | 10,270.00 | -7.97% | 248,919 |
| Feb 20, 2026 | 12,490.00 | 12,500.00 | 10,900.00 | 11,160.00 | 11,160.00 | -9.27% | 1,005,726 |
| Feb 19, 2026 | 10,220.00 | 12,440.00 | 9,770.00 | 12,300.00 | 12,300.00 | 28.53% | 2,658,569 |
| Feb 13, 2026 | 9,250.00 | 10,500.00 | 9,180.00 | 9,570.00 | 9,570.00 | 4.82% | 650,010 |
| Feb 12, 2026 | 9,170.00 | 9,250.00 | 9,000.00 | 9,130.00 | 9,130.00 | 1.44% | 23,439 |
| Feb 11, 2026 | 9,300.00 | 9,300.00 | 8,880.00 | 9,000.00 | 9,000.00 | -1.96% | 18,664 |
| Feb 10, 2026 | 9,020.00 | 9,320.00 | 8,820.00 | 9,180.00 | 9,180.00 | 1.77% | 29,255 |
| Feb 9, 2026 | 9,100.00 | 9,270.00 | 8,950.00 | 9,020.00 | 9,020.00 | 2.97% | 28,469 |
| Feb 6, 2026 | 8,600.00 | 8,760.00 | 8,120.00 | 8,760.00 | 8,760.00 | -0.57% | 44,111 |
| Feb 5, 2026 | 9,210.00 | 9,300.00 | 8,800.00 | 8,810.00 | 8,810.00 | -5.27% | 61,038 |
| Feb 4, 2026 | 9,510.00 | 9,510.00 | 9,210.00 | 9,300.00 | 9,300.00 | -2.92% | 54,791 |
| Feb 3, 2026 | 8,850.00 | 9,890.00 | 8,850.00 | 9,580.00 | 9,580.00 | 9.11% | 130,141 |
| Feb 2, 2026 | 9,290.00 | 9,600.00 | 8,700.00 | 8,780.00 | 8,780.00 | -8.54% | 111,592 |
| Jan 30, 2026 | 9,760.00 | 10,000.00 | 9,150.00 | 9,600.00 | 9,600.00 | -2.54% | 123,495 |
| Jan 29, 2026 | 8,950.00 | 10,330.00 | 8,750.00 | 9,850.00 | 9,850.00 | 10.06% | 454,686 |
| Jan 28, 2026 | 9,270.00 | 9,690.00 | 8,780.00 | 8,950.00 | 8,950.00 | -0.89% | 228,600 |
| Jan 27, 2026 | 8,570.00 | 9,030.00 | 8,570.00 | 9,030.00 | 9,030.00 | 6.11% | 109,340 |
| Jan 26, 2026 | 8,470.00 | 8,800.00 | 8,400.00 | 8,510.00 | 8,510.00 | 2.41% | 42,490 |
| Jan 23, 2026 | 7,830.00 | 8,500.00 | 7,790.00 | 8,310.00 | 8,310.00 | 5.86% | 76,703 |
| Jan 22, 2026 | 7,830.00 | 7,900.00 | 7,800.00 | 7,850.00 | 7,850.00 | 1.42% | 10,684 |
| Jan 21, 2026 | 7,830.00 | 7,830.00 | 7,730.00 | 7,740.00 | 7,740.00 | -3.01% | 13,960 |
| Jan 20, 2026 | 7,910.00 | 7,990.00 | 7,880.00 | 7,980.00 | 7,980.00 | -0.25% | 22,241 |
| Jan 19, 2026 | 8,010.00 | 8,010.00 | 7,880.00 | 8,000.00 | 8,000.00 | -0.12% | 18,224 |
| Jan 16, 2026 | 7,920.00 | 8,070.00 | 7,920.00 | 8,010.00 | 8,010.00 | 1.39% | 15,005 |
| Jan 15, 2026 | 8,000.00 | 8,150.00 | 7,900.00 | 7,900.00 | 7,900.00 | -1.25% | 21,934 |
| Jan 14, 2026 | 7,700.00 | 8,130.00 | 7,570.00 | 8,000.00 | 8,000.00 | 5.26% | 27,946 |
| Jan 13, 2026 | 7,710.00 | 7,710.00 | 7,550.00 | 7,600.00 | 7,600.00 | -0.39% | 18,675 |
| Jan 12, 2026 | 7,750.00 | 7,750.00 | 7,600.00 | 7,630.00 | 7,630.00 | 0.53% | 10,463 |
| Jan 9, 2026 | 7,690.00 | 7,690.00 | 7,590.00 | 7,590.00 | 7,590.00 | -0.78% | 8,404 |
| Jan 8, 2026 | 7,770.00 | 7,770.00 | 7,610.00 | 7,650.00 | 7,650.00 | -1.92% | 7,285 |
| Jan 7, 2026 | 7,910.00 | 7,910.00 | 7,750.00 | 7,800.00 | 7,800.00 | -1.27% | 9,443 |
| Jan 6, 2026 | 7,800.00 | 7,980.00 | 7,770.00 | 7,900.00 | 7,900.00 | 1.80% | 9,870 |
| Jan 5, 2026 | 7,870.00 | 7,960.00 | 7,750.00 | 7,760.00 | 7,760.00 | -0.13% | 13,809 |