Hanwha Investment & Securities Co., Ltd. (KRX:003535)
South Korea · Delayed Price · Currency is KRW 8,830.00
-470.00 (-5.05%)
At close: Feb 5, 2026
KRX:003535 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 9,210.00 | 9,300.00 | 8,800.00 | 8,870.00 | 8,870.00 | -4.62% | 57,595 |
| Feb 4, 2026 | 9,510.00 | 9,510.00 | 9,210.00 | 9,300.00 | 9,300.00 | -2.92% | 54,733 |
| 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% | 109,987 |
| Jan 30, 2026 | 9,760.00 | 10,000.00 | 9,150.00 | 9,600.00 | 9,600.00 | -2.54% | 122,390 |
| Jan 29, 2026 | 8,950.00 | 10,330.00 | 8,750.00 | 9,850.00 | 9,850.00 | 10.06% | 448,538 |
| Jan 28, 2026 | 9,270.00 | 9,690.00 | 8,780.00 | 8,950.00 | 8,950.00 | -0.89% | 227,706 |
| Jan 27, 2026 | 8,570.00 | 9,030.00 | 8,570.00 | 9,030.00 | 9,030.00 | 6.11% | 100,598 |
| Jan 26, 2026 | 8,470.00 | 8,800.00 | 8,400.00 | 8,510.00 | 8,510.00 | 2.41% | 41,675 |
| Jan 23, 2026 | 7,830.00 | 8,500.00 | 7,790.00 | 8,310.00 | 8,310.00 | 5.86% | 73,352 |
| Jan 22, 2026 | 7,830.00 | 7,900.00 | 7,800.00 | 7,850.00 | 7,850.00 | 1.42% | 10,572 |
| Jan 21, 2026 | 7,830.00 | 7,830.00 | 7,730.00 | 7,740.00 | 7,740.00 | -3.01% | 13,933 |
| Jan 20, 2026 | 7,910.00 | 7,990.00 | 7,880.00 | 7,980.00 | 7,980.00 | -0.25% | 21,809 |
| Jan 19, 2026 | 8,010.00 | 8,010.00 | 7,880.00 | 8,000.00 | 8,000.00 | -0.12% | 18,121 |
| 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% | 21,932 |
| 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% | 18,232 |
| 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% | 8,354 |
| Jan 8, 2026 | 7,770.00 | 7,770.00 | 7,610.00 | 7,650.00 | 7,650.00 | -1.92% | 7,265 |
| 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% | 9,700 |
| Jan 5, 2026 | 7,870.00 | 7,960.00 | 7,750.00 | 7,760.00 | 7,760.00 | -0.13% | 13,470 |
| Jan 2, 2026 | 7,900.00 | 7,900.00 | 7,770.00 | 7,770.00 | 7,770.00 | -2.63% | 11,804 |
| Dec 30, 2025 | 7,900.00 | 8,070.00 | 7,880.00 | 7,980.00 | 7,980.00 | 0.76% | 5,691 |
| Dec 29, 2025 | 7,970.00 | 8,100.00 | 7,900.00 | 7,920.00 | 7,920.00 | -1.98% | 12,425 |
| Dec 26, 2025 | 8,190.00 | 8,190.00 | 7,880.00 | 8,080.00 | 8,080.00 | -0.86% | 14,965 |
| Dec 24, 2025 | 8,080.00 | 8,200.00 | 7,970.00 | 8,150.00 | 8,150.00 | 0.87% | 6,301 |
| Dec 23, 2025 | 7,800.00 | 8,300.00 | 7,800.00 | 8,080.00 | 8,080.00 | 3.59% | 17,861 |
| Dec 22, 2025 | 7,780.00 | 7,960.00 | 7,670.00 | 7,800.00 | 7,800.00 | 2.36% | 9,510 |
| Dec 19, 2025 | 7,580.00 | 7,910.00 | 7,580.00 | 7,620.00 | 7,620.00 | 0.53% | 10,794 |
| Dec 18, 2025 | 7,580.00 | 7,580.00 | 7,460.00 | 7,580.00 | 7,580.00 | - | 8,285 |
| Dec 17, 2025 | 7,590.00 | 7,640.00 | 7,520.00 | 7,580.00 | 7,580.00 | -0.13% | 8,044 |
| Dec 16, 2025 | 7,740.00 | 7,740.00 | 7,590.00 | 7,590.00 | 7,590.00 | -1.94% | 12,619 |
| Dec 15, 2025 | 7,860.00 | 7,860.00 | 7,720.00 | 7,740.00 | 7,740.00 | -1.53% | 11,048 |
| Dec 12, 2025 | 7,990.00 | 7,990.00 | 7,860.00 | 7,860.00 | 7,860.00 | -1.50% | 12,085 |
| Dec 11, 2025 | 8,230.00 | 8,370.00 | 7,950.00 | 7,980.00 | 7,980.00 | -3.04% | 14,608 |
| Dec 10, 2025 | 7,750.00 | 8,230.00 | 7,750.00 | 8,230.00 | 8,230.00 | 6.19% | 19,863 |
| Dec 9, 2025 | 7,810.00 | 7,810.00 | 7,710.00 | 7,750.00 | 7,750.00 | -0.90% | 16,935 |
| Dec 8, 2025 | 7,970.00 | 7,970.00 | 7,780.00 | 7,820.00 | 7,820.00 | -2.86% | 24,221 |
| Dec 5, 2025 | 8,030.00 | 8,130.00 | 8,000.00 | 8,050.00 | 8,050.00 | 0.75% | 10,159 |
| Dec 4, 2025 | 8,160.00 | 8,160.00 | 7,990.00 | 7,990.00 | 7,990.00 | -2.08% | 14,904 |
| Dec 3, 2025 | 8,270.00 | 8,270.00 | 8,130.00 | 8,160.00 | 8,160.00 | - | 13,619 |
| Dec 2, 2025 | 8,220.00 | 8,230.00 | 8,150.00 | 8,160.00 | 8,160.00 | -0.85% | 12,867 |
| Dec 1, 2025 | 8,390.00 | 8,390.00 | 8,150.00 | 8,230.00 | 8,230.00 | -1.91% | 29,801 |
| Nov 28, 2025 | 8,400.00 | 8,400.00 | 8,200.00 | 8,390.00 | 8,390.00 | -0.12% | 25,797 |
| Nov 27, 2025 | 9,190.00 | 9,190.00 | 8,400.00 | 8,400.00 | 8,400.00 | -9.68% | 97,803 |
| Nov 26, 2025 | 9,580.00 | 9,830.00 | 9,190.00 | 9,300.00 | 9,300.00 | -3.43% | 30,201 |
| Nov 25, 2025 | 9,930.00 | 9,930.00 | 9,630.00 | 9,630.00 | 9,630.00 | -0.93% | 24,000 |