Hanwha Investment & Securities Co., Ltd. (KRX:003535)
South Korea · Delayed Price · Currency is KRW 7,620.00
+40.00 (0.53%)
Dec 19, 2025, 3:30 PM KST
KRX:003535 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 24, 2025 | 9,890.00 | 9,890.00 | 9,650.00 | 9,720.00 | 9,720.00 | 1.04% | 28,304 |
| Nov 21, 2025 | 9,150.00 | 9,620.00 | 9,140.00 | 9,620.00 | 9,620.00 | 2.78% | 16,890 |
| Nov 20, 2025 | 9,890.00 | 9,890.00 | 9,240.00 | 9,360.00 | 9,360.00 | 9.60% | 73,138 |
| Nov 19, 2025 | 8,470.00 | 8,660.00 | 8,430.00 | 8,540.00 | 8,540.00 | 0.83% | 3,869 |
| Nov 18, 2025 | 8,700.00 | 8,700.00 | 8,430.00 | 8,470.00 | 8,470.00 | -4.08% | 15,515 |
| Nov 17, 2025 | 9,000.00 | 9,000.00 | 8,700.00 | 8,830.00 | 8,830.00 | -2.65% | 23,041 |
| Nov 14, 2025 | 9,060.00 | 9,170.00 | 9,060.00 | 9,070.00 | 9,070.00 | -2.79% | 12,323 |
| Nov 13, 2025 | 9,290.00 | 9,390.00 | 9,230.00 | 9,330.00 | 9,330.00 | 0.76% | 11,968 |
| Nov 12, 2025 | 9,090.00 | 9,350.00 | 9,080.00 | 9,260.00 | 9,260.00 | 2.89% | 16,470 |
| Nov 11, 2025 | 9,300.00 | 9,300.00 | 9,000.00 | 9,000.00 | 9,000.00 | -2.60% | 22,426 |
| Nov 10, 2025 | 9,000.00 | 9,250.00 | 9,000.00 | 9,240.00 | 9,240.00 | 2.90% | 24,624 |
| Nov 7, 2025 | 8,880.00 | 9,150.00 | 8,850.00 | 8,980.00 | 8,980.00 | -2.92% | 19,269 |
| Nov 6, 2025 | 8,930.00 | 9,430.00 | 8,810.00 | 9,250.00 | 9,250.00 | 4.52% | 28,240 |
| Nov 5, 2025 | 8,890.00 | 8,890.00 | 8,330.00 | 8,850.00 | 8,850.00 | -1.12% | 47,962 |
| Nov 4, 2025 | 9,080.00 | 9,080.00 | 8,930.00 | 8,950.00 | 8,950.00 | -2.72% | 28,232 |
| Nov 3, 2025 | 9,250.00 | 9,250.00 | 9,100.00 | 9,200.00 | 9,200.00 | -1.29% | 40,379 |
| Oct 31, 2025 | 9,410.00 | 9,500.00 | 9,300.00 | 9,320.00 | 9,320.00 | -1.89% | 38,318 |
| Oct 30, 2025 | 9,800.00 | 9,800.00 | 9,300.00 | 9,500.00 | 9,500.00 | -4.14% | 49,244 |
| Oct 29, 2025 | 9,430.00 | 10,200.00 | 9,400.00 | 9,910.00 | 9,910.00 | 3.88% | 58,605 |
| Oct 28, 2025 | 9,730.00 | 9,730.00 | 9,500.00 | 9,540.00 | 9,540.00 | -4.22% | 45,394 |
| Oct 27, 2025 | 9,510.00 | 9,960.00 | 9,510.00 | 9,960.00 | 9,960.00 | 4.84% | 91,604 |
| Oct 24, 2025 | 9,460.00 | 9,500.00 | 9,110.00 | 9,500.00 | 9,500.00 | 1.28% | 58,593 |
| Oct 23, 2025 | 9,800.00 | 9,800.00 | 9,380.00 | 9,380.00 | 9,380.00 | -4.87% | 85,132 |
| Oct 22, 2025 | 10,190.00 | 10,190.00 | 9,860.00 | 9,860.00 | 9,860.00 | -3.62% | 75,171 |
| Oct 21, 2025 | 10,500.00 | 10,500.00 | 9,850.00 | 10,230.00 | 10,230.00 | -2.57% | 117,336 |
| Oct 20, 2025 | 10,050.00 | 10,550.00 | 9,990.00 | 10,500.00 | 10,500.00 | 2.14% | 169,410 |
| Oct 17, 2025 | 10,600.00 | 10,600.00 | 10,230.00 | 10,280.00 | 10,280.00 | -5.77% | 199,884 |
| Oct 16, 2025 | 10,900.00 | 11,100.00 | 10,750.00 | 10,910.00 | 10,910.00 | -4.30% | 196,872 |
| Oct 15, 2025 | 11,110.00 | 11,600.00 | 10,920.00 | 11,400.00 | 11,400.00 | -0.87% | 301,703 |
| Oct 14, 2025 | 12,340.00 | 12,340.00 | 11,220.00 | 11,500.00 | 11,500.00 | -7.78% | 312,080 |
| Oct 13, 2025 | 12,710.00 | 13,230.00 | 11,690.00 | 12,470.00 | 12,470.00 | -6.38% | 446,387 |