Hanwha Investment & Securities Co., Ltd. (KRX:003535)
South Korea · Delayed Price · Currency is KRW 6,540.00
+30.00 (0.46%)
Oct 2, 2026, 3:30 PM KST
KRX:003535 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 6,510.00 | 6,640.00 | 6,420.00 | 6,520.00 | 6,520.00 | 0.15% | 13,106 |
| Oct 1, 2026 | 6,540.00 | 6,540.00 | 6,300.00 | 6,510.00 | 6,510.00 | 1.88% | 16,299 |
| Sep 30, 2026 | 6,550.00 | 6,550.00 | 6,330.00 | 6,390.00 | 6,390.00 | -0.16% | 6,800 |
| Sep 29, 2026 | 6,610.00 | 6,610.00 | 6,220.00 | 6,400.00 | 6,400.00 | -0.78% | 6,833 |
| Sep 28, 2026 | 6,600.00 | 6,630.00 | 6,350.00 | 6,450.00 | 6,450.00 | - | 7,183 |
| Sep 23, 2026 | 6,530.00 | 6,530.00 | 6,310.00 | 6,450.00 | 6,450.00 | -0.15% | 4,325 |
| Sep 22, 2026 | 6,690.00 | 6,780.00 | 6,450.00 | 6,460.00 | 6,460.00 | -0.46% | 22,682 |
| Sep 21, 2026 | 6,420.00 | 6,620.00 | 6,400.00 | 6,490.00 | 6,490.00 | 3.18% | 18,944 |
| Sep 18, 2026 | 6,490.00 | 6,490.00 | 6,280.00 | 6,290.00 | 6,290.00 | -0.47% | 7,322 |
| Sep 17, 2026 | 6,480.00 | 6,480.00 | 6,180.00 | 6,320.00 | 6,320.00 | 1.12% | 8,407 |
| Sep 16, 2026 | 6,450.00 | 6,450.00 | 6,070.00 | 6,250.00 | 6,250.00 | -5.59% | 15,922 |
| Sep 15, 2026 | 6,610.00 | 6,630.00 | 6,450.00 | 6,620.00 | 6,620.00 | 0.15% | 13,880 |
| Sep 14, 2026 | 6,450.00 | 6,650.00 | 6,450.00 | 6,610.00 | 6,610.00 | -0.45% | 12,029 |
| Sep 11, 2026 | 6,630.00 | 6,640.00 | 6,500.00 | 6,640.00 | 6,640.00 | -0.45% | 7,967 |
| Sep 10, 2026 | 6,700.00 | 6,710.00 | 6,450.00 | 6,670.00 | 6,670.00 | -0.45% | 13,626 |
| Sep 9, 2026 | 6,700.00 | 6,710.00 | 6,540.00 | 6,700.00 | 6,700.00 | 1.21% | 7,857 |
| Sep 8, 2026 | 6,570.00 | 6,710.00 | 6,520.00 | 6,620.00 | 6,620.00 | -1.63% | 8,145 |
| Sep 7, 2026 | 6,790.00 | 6,790.00 | 6,450.00 | 6,730.00 | 6,730.00 | -0.74% | 46,245 |
| 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% | 12,671 |
| Sep 1, 2026 | 6,820.00 | 6,940.00 | 6,580.00 | 6,870.00 | 6,870.00 | 0.73% | 29,306 |
| 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% | 69,362 |
| Aug 27, 2026 | 6,820.00 | 6,820.00 | 6,450.00 | 6,590.00 | 6,590.00 | -2.37% | 30,511 |
| 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% | 109,067 |
| Aug 24, 2026 | 6,900.00 | 6,900.00 | 6,180.00 | 6,400.00 | 6,400.00 | -3.47% | 87,622 |
| 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% | 43,504 |
| 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% | 9,836 |
| 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% | 9,632 |
| 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% | 11,888 |
| 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% | 5,659 |
| Jul 29, 2026 | 5,090.00 | 5,250.00 | 4,600.00 | 4,885.00 | 4,885.00 | -4.03% | 29,894 |
| Jul 28, 2026 | 5,230.00 | 5,300.00 | 4,850.00 | 5,090.00 | 5,090.00 | -4.86% | 21,474 |
| Jul 27, 2026 | 5,450.00 | 5,470.00 | 5,280.00 | 5,350.00 | 5,350.00 | 0.75% | 10,306 |
| Jul 24, 2026 | 5,770.00 | 5,770.00 | 5,200.00 | 5,310.00 | 5,310.00 | -7.17% | 34,852 |
| 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 |