Hanwha Investment & Securities Co., Ltd. (KRX:003535)
South Korea · Delayed Price · Currency is KRW · Preferred Stock6,850.00
-280.00 (-3.93%)
Jun 2, 2026, 3:30 PM KST
KRX:003535 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 9,850.00 | 9,850.00 | 9,270.00 | 9,400.00 | 9,400.00 | -4.86% | 79,218 |
| May 6, 2026 | 10,000.00 | 10,290.00 | 9,650.00 | 9,880.00 | 9,880.00 | 4.55% | 419,443 |
| May 4, 2026 | 9,140.00 | 9,980.00 | 9,140.00 | 9,450.00 | 9,450.00 | 2.72% | 161,470 |
| Apr 30, 2026 | 9,640.00 | 9,640.00 | 9,140.00 | 9,200.00 | 9,200.00 | -2.85% | 24,072 |
| Apr 29, 2026 | 9,400.00 | 9,590.00 | 9,300.00 | 9,470.00 | 9,470.00 | -1.04% | 42,879 |
| Apr 28, 2026 | 9,750.00 | 9,940.00 | 9,010.00 | 9,570.00 | 9,570.00 | -1.14% | 91,781 |
| Apr 27, 2026 | 9,290.00 | 10,370.00 | 9,090.00 | 9,680.00 | 9,680.00 | 4.42% | 205,331 |
| Apr 24, 2026 | 9,340.00 | 9,380.00 | 9,180.00 | 9,270.00 | 9,270.00 | -0.75% | 28,183 |
| Apr 23, 2026 | 9,400.00 | 9,500.00 | 9,100.00 | 9,340.00 | 9,340.00 | 0.11% | 37,972 |
| Apr 22, 2026 | 9,340.00 | 9,370.00 | 9,020.00 | 9,330.00 | 9,330.00 | - | 27,549 |
| Apr 21, 2026 | 9,270.00 | 9,380.00 | 9,240.00 | 9,330.00 | 9,330.00 | 1.19% | 40,610 |
| Apr 20, 2026 | 9,270.00 | 9,450.00 | 9,170.00 | 9,220.00 | 9,220.00 | -0.54% | 35,363 |
| Apr 17, 2026 | 9,390.00 | 9,390.00 | 9,220.00 | 9,270.00 | 9,270.00 | -1.07% | 30,563 |
| Apr 16, 2026 | 9,360.00 | 9,420.00 | 9,250.00 | 9,370.00 | 9,370.00 | 0.54% | 37,794 |
| Apr 15, 2026 | 9,360.00 | 9,370.00 | 9,150.00 | 9,320.00 | 9,320.00 | 1.30% | 43,163 |
| Apr 14, 2026 | 9,190.00 | 9,390.00 | 9,060.00 | 9,200.00 | 9,200.00 | 3.25% | 38,914 |
| Apr 13, 2026 | 8,970.00 | 9,050.00 | 8,730.00 | 8,910.00 | 8,910.00 | -1.66% | 26,572 |
| Apr 10, 2026 | 9,100.00 | 9,230.00 | 8,940.00 | 9,060.00 | 9,060.00 | 1.68% | 51,713 |
| Apr 9, 2026 | 9,130.00 | 9,250.00 | 8,810.00 | 8,910.00 | 8,910.00 | -2.84% | 32,679 |
| Apr 8, 2026 | 8,910.00 | 9,200.00 | 8,900.00 | 9,170.00 | 9,170.00 | 6.38% | 65,684 |
| Apr 7, 2026 | 8,640.00 | 8,790.00 | 8,450.00 | 8,620.00 | 8,620.00 | -0.92% | 44,426 |
| Apr 6, 2026 | 8,790.00 | 8,950.00 | 8,620.00 | 8,700.00 | 8,700.00 | -1.02% | 37,428 |
| Apr 3, 2026 | 8,900.00 | 8,950.00 | 8,450.00 | 8,790.00 | 8,790.00 | 4.64% | 70,214 |
| Apr 2, 2026 | 9,130.00 | 9,200.00 | 8,260.00 | 8,400.00 | 8,400.00 | -6.77% | 106,740 |
| Apr 1, 2026 | 8,850.00 | 9,200.00 | 8,660.00 | 9,010.00 | 9,010.00 | 5.26% | 150,449 |
| Mar 31, 2026 | 8,720.00 | 9,020.00 | 8,200.00 | 8,560.00 | 8,560.00 | -0.93% | 139,076 |
| Mar 30, 2026 | 8,670.00 | 9,000.00 | 8,350.00 | 8,640.00 | 8,640.00 | -5.05% | 112,451 |
| Mar 27, 2026 | 9,040.00 | 9,220.00 | 8,680.00 | 9,100.00 | 9,100.00 | -3.91% | 201,811 |
| Mar 26, 2026 | 11,180.00 | 11,380.00 | 9,430.00 | 9,470.00 | 9,470.00 | -15.30% | 1,236,446 |
| Mar 25, 2026 | 8,810.00 | 11,180.00 | 8,750.00 | 11,180.00 | 11,180.00 | 30.00% | 960,189 |
| Mar 24, 2026 | 8,670.00 | 8,670.00 | 8,190.00 | 8,600.00 | 8,600.00 | 6.83% | 40,718 |
| Mar 23, 2026 | 8,600.00 | 8,600.00 | 8,050.00 | 8,050.00 | 8,050.00 | -6.61% | 51,685 |
| Mar 20, 2026 | 8,500.00 | 9,135.00 | 8,280.00 | 8,620.00 | 8,620.00 | 2.99% | 72,054 |