Hanwha Investment & Securities Co., Ltd. (KRX:003535)
South Korea · Delayed Price · Currency is KRW · Preferred Stock5,620.00
+150.00 (2.74%)
Jul 21, 2026, 3:30 PM KST
KRX:003535 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 5,470.00 | 5,650.00 | 5,360.00 | 5,630.00 | - | 2.93% | 6,506 |
| 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 |
| Jun 24, 2026 | 6,110.00 | 6,530.00 | 5,910.00 | 6,040.00 | 6,040.00 | -1.15% | 22,335 |
| Jun 23, 2026 | 6,510.00 | 6,530.00 | 6,110.00 | 6,110.00 | 6,110.00 | -7.42% | 23,876 |
| Jun 22, 2026 | 6,760.00 | 6,760.00 | 6,110.00 | 6,600.00 | 6,600.00 | -2.94% | 30,277 |
| Jun 19, 2026 | 6,800.00 | 6,930.00 | 6,480.00 | 6,800.00 | 6,800.00 | -2.02% | 48,286 |
| Jun 18, 2026 | 7,080.00 | 7,250.00 | 6,750.00 | 6,940.00 | 6,940.00 | -1.84% | 24,148 |
| Jun 17, 2026 | 7,370.00 | 7,370.00 | 6,900.00 | 7,070.00 | 7,070.00 | -1.94% | 17,504 |
| Jun 16, 2026 | 7,400.00 | 7,400.00 | 6,940.00 | 7,210.00 | 7,210.00 | -0.55% | 24,350 |
| Jun 15, 2026 | 7,290.00 | 7,400.00 | 6,750.00 | 7,250.00 | 7,250.00 | 2.55% | 15,492 |
| Jun 12, 2026 | 7,100.00 | 7,180.00 | 6,680.00 | 7,070.00 | 7,070.00 | 3.97% | 11,607 |
| Jun 11, 2026 | 6,500.00 | 6,900.00 | 6,370.00 | 6,800.00 | 6,800.00 | 4.78% | 17,131 |
| Jun 10, 2026 | 6,410.00 | 6,640.00 | 6,240.00 | 6,490.00 | 6,490.00 | -0.92% | 11,185 |
| Jun 9, 2026 | 6,400.00 | 6,950.00 | 6,230.00 | 6,550.00 | 6,550.00 | 2.34% | 16,414 |
| Jun 8, 2026 | 6,350.00 | 6,940.00 | 6,270.00 | 6,400.00 | 6,400.00 | -6.16% | 20,578 |
| Jun 5, 2026 | 6,970.00 | 7,080.00 | 6,620.00 | 6,820.00 | 6,820.00 | 0.59% | 21,661 |
| Jun 4, 2026 | 6,730.00 | 7,190.00 | 6,720.00 | 6,780.00 | 6,780.00 | -1.02% | 14,636 |
| Jun 2, 2026 | 7,020.00 | 7,350.00 | 6,700.00 | 6,850.00 | 6,850.00 | -3.93% | 54,377 |
| Jun 1, 2026 | 7,420.00 | 7,580.00 | 7,130.00 | 7,130.00 | 7,130.00 | -3.78% | 40,009 |
| May 29, 2026 | 7,400.00 | 7,500.00 | 7,060.00 | 7,410.00 | 7,410.00 | 0.27% | 24,039 |
| May 28, 2026 | 7,710.00 | 7,720.00 | 7,200.00 | 7,390.00 | 7,390.00 | -3.78% | 26,192 |
| May 27, 2026 | 7,990.00 | 7,990.00 | 7,600.00 | 7,680.00 | 7,680.00 | -3.88% | 32,524 |
| May 26, 2026 | 8,120.00 | 8,390.00 | 7,900.00 | 7,990.00 | 7,990.00 | 0.13% | 25,902 |
| May 22, 2026 | 7,890.00 | 8,150.00 | 7,890.00 | 7,980.00 | 7,980.00 | 1.40% | 25,309 |
| May 21, 2026 | 8,050.00 | 8,850.00 | 7,660.00 | 7,870.00 | 7,870.00 | 5.35% | 160,635 |
| May 20, 2026 | 7,750.00 | 7,870.00 | 7,300.00 | 7,470.00 | 7,470.00 | -3.61% | 23,129 |
| May 19, 2026 | 8,030.00 | 8,120.00 | 7,560.00 | 7,750.00 | 7,750.00 | -3.49% | 20,840 |
| May 18, 2026 | 8,500.00 | 8,500.00 | 7,800.00 | 8,030.00 | 8,030.00 | -5.53% | 39,810 |
| May 15, 2026 | 8,880.00 | 8,960.00 | 8,170.00 | 8,500.00 | 8,500.00 | -1.51% | 57,581 |
| May 14, 2026 | 8,430.00 | 8,700.00 | 8,370.00 | 8,630.00 | 8,630.00 | 1.65% | 30,557 |
| May 13, 2026 | 8,770.00 | 8,770.00 | 8,410.00 | 8,490.00 | 8,490.00 | -2.30% | 36,272 |
| May 12, 2026 | 9,070.00 | 9,190.00 | 8,560.00 | 8,690.00 | 8,690.00 | -3.55% | 62,494 |
| May 11, 2026 | 9,170.00 | 9,410.00 | 9,000.00 | 9,010.00 | 9,010.00 | -1.74% | 55,840 |
| May 8, 2026 | 9,360.00 | 9,480.00 | 9,120.00 | 9,170.00 | 9,170.00 | -2.45% | 57,466 |