Hanwha Investment & Securities Co., Ltd. (KRX:003535)
South Korea · Delayed Price · Currency is KRW · Preferred Stock6,780.00
+210.00 (3.20%)
Sep 4, 2026, 3:30 PM KST
KRX:003535 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 6,690.00 | 7,160.00 | 6,690.00 | 6,780.00 | 6,780.00 | 3.20% | 49,560 |
| Sep 3, 2026 | 6,630.00 | 6,700.00 | 6,400.00 | 6,570.00 | 6,570.00 | -1.05% | 17,232 |
| Sep 2, 2026 | 6,610.00 | 6,780.00 | 6,550.00 | 6,640.00 | 6,640.00 | -3.35% | 12,670 |
| Sep 1, 2026 | 6,820.00 | 6,940.00 | 6,580.00 | 6,870.00 | 6,870.00 | 0.73% | 29,302 |
| Aug 31, 2026 | 6,920.00 | 6,920.00 | 6,580.00 | 6,820.00 | 6,820.00 | -2.85% | 30,373 |
| Aug 28, 2026 | 6,700.00 | 7,180.00 | 6,640.00 | 7,020.00 | 7,020.00 | 6.53% | 69,316 |
| Aug 27, 2026 | 6,820.00 | 6,820.00 | 6,450.00 | 6,590.00 | 6,590.00 | -2.37% | 30,480 |
| Aug 26, 2026 | 6,800.00 | 6,800.00 | 6,500.00 | 6,750.00 | 6,750.00 | -0.74% | 30,173 |
| Aug 25, 2026 | 6,400.00 | 7,050.00 | 6,220.00 | 6,800.00 | 6,800.00 | 6.25% | 108,259 |
| Aug 24, 2026 | 6,900.00 | 6,900.00 | 6,180.00 | 6,400.00 | 6,400.00 | -3.47% | 87,572 |
| Aug 21, 2026 | 6,220.00 | 6,760.00 | 6,070.00 | 6,630.00 | 6,630.00 | 9.95% | 132,864 |
| Aug 20, 2026 | 5,780.00 | 6,090.00 | 5,780.00 | 6,030.00 | 6,030.00 | 6.35% | 43,457 |
| Aug 19, 2026 | 5,700.00 | 5,750.00 | 5,560.00 | 5,670.00 | 5,670.00 | -1.22% | 9,082 |
| Aug 18, 2026 | 5,930.00 | 5,930.00 | 5,610.00 | 5,740.00 | 5,740.00 | -3.20% | 14,560 |
| Aug 14, 2026 | 5,910.00 | 5,950.00 | 5,780.00 | 5,930.00 | 5,930.00 | 1.19% | 12,172 |
| Aug 13, 2026 | 5,860.00 | 5,950.00 | 5,670.00 | 5,860.00 | 5,860.00 | 1.74% | 17,647 |
| Aug 12, 2026 | 5,810.00 | 5,870.00 | 5,660.00 | 5,760.00 | 5,760.00 | -0.69% | 9,738 |
| Aug 11, 2026 | 5,740.00 | 5,800.00 | 5,610.00 | 5,800.00 | 5,800.00 | 1.40% | 9,781 |
| Aug 10, 2026 | 5,700.00 | 5,720.00 | 5,600.00 | 5,720.00 | 5,720.00 | 1.96% | 7,726 |
| Aug 7, 2026 | 5,760.00 | 5,760.00 | 5,420.00 | 5,610.00 | 5,610.00 | -2.60% | 9,623 |
| Aug 6, 2026 | 5,760.00 | 5,780.00 | 5,520.00 | 5,760.00 | 5,760.00 | -0.35% | 7,446 |
| Aug 5, 2026 | 5,690.00 | 5,900.00 | 5,680.00 | 5,780.00 | 5,780.00 | 1.58% | 15,854 |
| Aug 4, 2026 | 5,370.00 | 5,800.00 | 5,300.00 | 5,690.00 | 5,690.00 | 1.97% | 20,424 |
| Aug 3, 2026 | 5,370.00 | 5,600.00 | 5,220.00 | 5,580.00 | 5,580.00 | 3.91% | 11,870 |
| Jul 31, 2026 | 5,100.00 | 5,390.00 | 5,080.00 | 5,370.00 | 5,370.00 | 11.53% | 25,769 |
| Jul 30, 2026 | 5,000.00 | 5,040.00 | 4,775.00 | 4,815.00 | 4,815.00 | -1.43% | 5,649 |
| Jul 29, 2026 | 5,090.00 | 5,250.00 | 4,600.00 | 4,885.00 | 4,885.00 | -4.03% | 29,881 |
| Jul 28, 2026 | 5,230.00 | 5,300.00 | 4,850.00 | 5,090.00 | 5,090.00 | -4.86% | 21,310 |
| Jul 27, 2026 | 5,450.00 | 5,470.00 | 5,280.00 | 5,350.00 | 5,350.00 | 0.75% | 10,302 |
| Jul 24, 2026 | 5,770.00 | 5,770.00 | 5,200.00 | 5,310.00 | 5,310.00 | -7.17% | 34,823 |
| Jul 23, 2026 | 5,690.00 | 5,830.00 | 5,650.00 | 5,720.00 | 5,720.00 | -0.35% | 17,749 |
| Jul 22, 2026 | 5,720.00 | 5,900.00 | 5,310.00 | 5,740.00 | 5,740.00 | 2.14% | 52,888 |
| Jul 21, 2026 | 5,470.00 | 5,650.00 | 5,360.00 | 5,620.00 | 5,620.00 | 2.74% | 8,842 |
| Jul 20, 2026 | 5,780.00 | 5,780.00 | 5,390.00 | 5,470.00 | 5,470.00 | -3.87% | 11,287 |
| Jul 16, 2026 | 5,890.00 | 5,900.00 | 5,580.00 | 5,690.00 | 5,690.00 | -3.89% | 9,865 |
| Jul 15, 2026 | 5,920.00 | 6,180.00 | 5,840.00 | 5,920.00 | 5,920.00 | 0.34% | 16,878 |
| Jul 14, 2026 | 5,970.00 | 5,970.00 | 5,500.00 | 5,900.00 | 5,900.00 | -1.34% | 21,608 |
| Jul 13, 2026 | 6,370.00 | 6,370.00 | 5,630.00 | 5,980.00 | 5,980.00 | -2.13% | 14,603 |
| Jul 10, 2026 | 5,820.00 | 6,210.00 | 5,820.00 | 6,110.00 | 6,110.00 | 5.71% | 19,034 |
| Jul 9, 2026 | 5,780.00 | 5,930.00 | 5,530.00 | 5,780.00 | 5,780.00 | 3.21% | 14,503 |
| Jul 8, 2026 | 5,930.00 | 5,930.00 | 5,300.00 | 5,600.00 | 5,600.00 | -4.44% | 23,514 |
| Jul 7, 2026 | 6,170.00 | 6,170.00 | 5,560.00 | 5,860.00 | 5,860.00 | -5.02% | 11,707 |
| Jul 6, 2026 | 6,000.00 | 6,190.00 | 5,940.00 | 6,170.00 | 6,170.00 | 2.83% | 11,443 |
| Jul 3, 2026 | 5,720.00 | 6,030.00 | 5,510.00 | 6,000.00 | 6,000.00 | 4.90% | 7,350 |
| Jul 2, 2026 | 6,000.00 | 6,100.00 | 5,600.00 | 5,720.00 | 5,720.00 | -6.54% | 14,614 |
| Jul 1, 2026 | 5,910.00 | 6,140.00 | 5,890.00 | 6,120.00 | 6,120.00 | 4.97% | 14,204 |
| Jun 30, 2026 | 5,870.00 | 5,870.00 | 5,560.00 | 5,830.00 | 5,830.00 | 1.04% | 10,666 |
| Jun 29, 2026 | 5,490.00 | 5,960.00 | 5,490.00 | 5,770.00 | 5,770.00 | 5.10% | 48,008 |
| Jun 26, 2026 | 6,100.00 | 6,110.00 | 5,450.00 | 5,490.00 | 5,490.00 | -9.41% | 45,999 |
| Jun 25, 2026 | 6,400.00 | 6,400.00 | 5,930.00 | 6,060.00 | 6,060.00 | 0.33% | 15,564 |