Hanwha Investment & Securities Co., Ltd. (KRX:003535)
South Korea · Delayed Price · Currency is KRW 5,540.00
-200.00 (-3.48%)
Oct 23, 2026, 3:30 PM KST
KRX:003535 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5,530.00 | 5,700.00 | 5,470.00 | 5,540.00 | 5,540.00 | -3.48% | 8,275 |
| Oct 22, 2026 | 5,850.00 | 5,850.00 | 5,500.00 | 5,740.00 | 5,740.00 | -1.03% | 3,708 |
| Oct 21, 2026 | 6,090.00 | 6,090.00 | 5,770.00 | 5,800.00 | 5,800.00 | -1.53% | 8,962 |
| Oct 20, 2026 | 5,950.00 | 6,070.00 | 5,570.00 | 5,890.00 | 5,890.00 | -1.01% | 10,109 |
| Oct 19, 2026 | 5,720.00 | 5,950.00 | 5,720.00 | 5,950.00 | 5,950.00 | 0.68% | 8,494 |
| Oct 16, 2026 | 5,700.00 | 5,980.00 | 5,530.00 | 5,910.00 | 5,910.00 | 4.97% | 11,731 |
| Oct 15, 2026 | 5,820.00 | 5,880.00 | 5,310.00 | 5,630.00 | 5,630.00 | -5.38% | 10,154 |
| Oct 14, 2026 | 6,100.00 | 6,100.00 | 5,810.00 | 5,950.00 | 5,950.00 | -1.49% | 12,474 |
| Oct 13, 2026 | 6,230.00 | 6,250.00 | 5,710.00 | 6,040.00 | 6,040.00 | -4.58% | 21,565 |
| Oct 12, 2026 | 6,520.00 | 6,520.00 | 6,250.00 | 6,330.00 | 6,330.00 | -3.06% | 6,796 |
| Oct 8, 2026 | 6,550.00 | 6,610.00 | 6,350.00 | 6,530.00 | 6,530.00 | -0.46% | 16,576 |
| Oct 7, 2026 | 6,610.00 | 6,610.00 | 6,360.00 | 6,560.00 | 6,560.00 | 0.15% | 7,094 |
| Oct 6, 2026 | 6,640.00 | 6,640.00 | 6,450.00 | 6,550.00 | 6,550.00 | 0.15% | 16,328 |
| Oct 2, 2026 | 6,510.00 | 6,640.00 | 6,420.00 | 6,540.00 | 6,540.00 | 0.46% | 13,220 |
| Oct 1, 2026 | 6,540.00 | 6,540.00 | 6,300.00 | 6,510.00 | 6,510.00 | 1.88% | 16,305 |
| Sep 30, 2026 | 6,550.00 | 6,550.00 | 6,330.00 | 6,390.00 | 6,390.00 | -0.16% | 11,416 |
| Sep 29, 2026 | 6,610.00 | 6,610.00 | 6,220.00 | 6,400.00 | 6,400.00 | -0.78% | 7,123 |
| 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 |