Hanwha Investment & Securities Co., Ltd. (KRX:003535)
South Korea · Delayed Price · Currency is KRW 6,960.00
-300.00 (-4.13%)
At close: Sep 26, 2025
KRX:003535 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 11,510.00 | 14,100.00 | 10,570.00 | 14,100.00 | 14,100.00 | 29.95% | 6,450,670 |
| 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 |
| Aug 20, 2025 | 7,560.00 | 7,560.00 | 7,050.00 | 7,220.00 | 7,220.00 | -4.62% | 20,305 |
| Aug 19, 2025 | 7,480.00 | 7,680.00 | 7,430.00 | 7,570.00 | 7,570.00 | 0.53% | 7,049 |
| Aug 18, 2025 | 7,750.00 | 7,820.00 | 7,460.00 | 7,530.00 | 7,530.00 | -4.56% | 9,984 |
| Aug 14, 2025 | 7,890.00 | 8,020.00 | 7,820.00 | 7,890.00 | 7,890.00 | 0.38% | 15,249 |
| Aug 13, 2025 | 7,870.00 | 7,870.00 | 7,630.00 | 7,860.00 | 7,860.00 | 1.03% | 12,063 |
| Aug 12, 2025 | 7,850.00 | 8,000.00 | 7,780.00 | 7,780.00 | 7,780.00 | -0.89% | 15,660 |
| Aug 11, 2025 | 7,650.00 | 7,880.00 | 7,530.00 | 7,850.00 | 7,850.00 | 3.70% | 14,714 |
| Aug 8, 2025 | 7,840.00 | 7,840.00 | 7,500.00 | 7,570.00 | 7,570.00 | -0.79% | 14,757 |
| Aug 7, 2025 | 7,560.00 | 7,640.00 | 7,400.00 | 7,630.00 | 7,630.00 | 0.93% | 13,084 |
| Aug 6, 2025 | 7,650.00 | 7,650.00 | 7,500.00 | 7,560.00 | 7,560.00 | -0.26% | 7,441 |
| Aug 5, 2025 | 7,550.00 | 7,680.00 | 7,510.00 | 7,580.00 | 7,580.00 | 0.80% | 8,975 |
| Aug 4, 2025 | 7,520.00 | 7,700.00 | 7,450.00 | 7,520.00 | 7,520.00 | - | 12,043 |
| Aug 1, 2025 | 7,840.00 | 7,840.00 | 7,410.00 | 7,520.00 | 7,520.00 | -4.20% | 14,748 |
| Jul 31, 2025 | 7,820.00 | 7,880.00 | 7,730.00 | 7,850.00 | 7,850.00 | 1.16% | 6,236 |
| Jul 30, 2025 | 8,090.00 | 8,090.00 | 7,750.00 | 7,760.00 | 7,760.00 | -0.89% | 8,676 |
| Jul 29, 2025 | 7,960.00 | 7,960.00 | 7,730.00 | 7,830.00 | 7,830.00 | -0.38% | 9,361 |
| Jul 28, 2025 | 8,070.00 | 8,070.00 | 7,730.00 | 7,860.00 | 7,860.00 | -1.01% | 11,217 |
| Jul 25, 2025 | 7,940.00 | 8,080.00 | 7,900.00 | 7,940.00 | 7,940.00 | 0.38% | 20,868 |
| Jul 24, 2025 | 8,260.00 | 8,260.00 | 7,900.00 | 7,910.00 | 7,910.00 | -1.98% | 17,662 |