Hanwha Investment & Securities Co., Ltd. (KRX:003535)
South Korea · Delayed Price · Currency is KRW 8,770.00
-180.00 (-2.01%)
At close: Nov 5, 2025
KRX:003535 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 8,890.00 | 8,890.00 | 8,330.00 | 8,850.00 | 8,850.00 | -1.12% | 47,766 |
| 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% | 51,601 |
| 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% | 47,461 |
| 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% | 175,592 |
| 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 |
| Oct 10, 2025 | 14,800.00 | 16,920.00 | 13,300.00 | 13,320.00 | 13,320.00 | -5.53% | 1,008,065 |
| Oct 2, 2025 | 11,510.00 | 14,100.00 | 10,570.00 | 14,100.00 | 14,100.00 | 29.95% | 6,462,516 |
| Oct 1, 2025 | 12,010.00 | 14,780.00 | 10,480.00 | 10,850.00 | 10,850.00 | -7.66% | 6,282,977 |
| Sep 30, 2025 | 11,740.00 | 11,750.00 | 9,670.00 | 11,750.00 | 11,750.00 | 29.98% | 2,532,504 |
| Sep 29, 2025 | 7,220.00 | 9,040.00 | 7,150.00 | 9,040.00 | 9,040.00 | 29.89% | 220,125 |
| Sep 26, 2025 | 7,300.00 | 7,350.00 | 6,960.00 | 6,960.00 | 6,960.00 | -4.13% | 25,156 |
| Sep 25, 2025 | 7,770.00 | 7,770.00 | 7,170.00 | 7,260.00 | 7,260.00 | -4.47% | 47,500 |
| Sep 24, 2025 | 7,850.00 | 7,850.00 | 7,560.00 | 7,600.00 | 7,600.00 | -3.80% | 14,158 |
| Sep 23, 2025 | 8,000.00 | 8,050.00 | 7,700.00 | 7,900.00 | 7,900.00 | 0.25% | 9,651 |
| Sep 22, 2025 | 8,000.00 | 8,130.00 | 7,860.00 | 7,880.00 | 7,880.00 | -1.50% | 11,213 |
| Sep 19, 2025 | 8,400.00 | 8,400.00 | 7,820.00 | 8,000.00 | 8,000.00 | 1.01% | 12,040 |
| Sep 18, 2025 | 7,980.00 | 8,120.00 | 7,810.00 | 7,920.00 | 7,920.00 | -0.38% | 10,447 |
| Sep 17, 2025 | 8,070.00 | 8,130.00 | 7,940.00 | 7,950.00 | 7,950.00 | -1.49% | 9,178 |
| Sep 16, 2025 | 8,280.00 | 8,280.00 | 8,060.00 | 8,070.00 | 8,070.00 | -1.47% | 11,906 |
| Sep 15, 2025 | 8,190.00 | 8,260.00 | 8,000.00 | 8,190.00 | 8,190.00 | 0.74% | 14,770 |
| Sep 12, 2025 | 8,080.00 | 8,170.00 | 8,000.00 | 8,130.00 | 8,130.00 | 0.62% | 14,598 |
| Sep 11, 2025 | 8,080.00 | 8,100.00 | 7,890.00 | 8,080.00 | 8,080.00 | -0.12% | 7,311 |
| Sep 10, 2025 | 8,120.00 | 8,180.00 | 7,940.00 | 8,090.00 | 8,090.00 | 1.38% | 26,460 |
| Sep 9, 2025 | 7,700.00 | 8,100.00 | 7,580.00 | 7,980.00 | 7,980.00 | 4.31% | 25,748 |
| Sep 8, 2025 | 7,610.00 | 7,700.00 | 7,580.00 | 7,650.00 | 7,650.00 | 0.66% | 9,132 |
| Sep 5, 2025 | 7,650.00 | 7,650.00 | 7,460.00 | 7,600.00 | 7,600.00 | 0.53% | 4,168 |
| Sep 4, 2025 | 7,560.00 | 7,650.00 | 7,110.00 | 7,560.00 | 7,560.00 | 3.70% | 5,864 |
| Sep 3, 2025 | 7,440.00 | 7,510.00 | 7,290.00 | 7,290.00 | 7,290.00 | -2.02% | 4,857 |
| Sep 2, 2025 | 7,200.00 | 7,450.00 | 7,170.00 | 7,440.00 | 7,440.00 | 2.48% | 5,693 |
| Sep 1, 2025 | 7,530.00 | 7,690.00 | 7,250.00 | 7,260.00 | 7,260.00 | -3.59% | 6,331 |
| Aug 29, 2025 | 7,390.00 | 7,530.00 | 7,390.00 | 7,530.00 | 7,530.00 | 1.89% | 4,448 |
| Aug 28, 2025 | 7,465.00 | 7,580.00 | 7,310.00 | 7,390.00 | 7,390.00 | 1.09% | 8,914 |
| Aug 27, 2025 | 7,470.00 | 7,520.00 | 7,250.00 | 7,310.00 | 7,310.00 | -2.14% | 5,203 |
| Aug 26, 2025 | 7,440.00 | 7,500.00 | 7,300.00 | 7,470.00 | 7,470.00 | -0.93% | 6,971 |
| Aug 25, 2025 | 7,350.00 | 7,920.00 | 7,330.00 | 7,540.00 | 7,540.00 | 2.86% | 16,413 |
| Aug 22, 2025 | 7,340.00 | 7,430.00 | 7,320.00 | 7,330.00 | 7,330.00 | 0.14% | 1,604 |
| Aug 21, 2025 | 7,290.00 | 7,370.00 | 7,010.00 | 7,320.00 | 7,320.00 | 1.39% | 9,959 |