Hanwha Investment & Securities Co., Ltd. (KRX:003535)
South Korea
· Delayed Price · Currency is KRW 8,050.00
+60.00 (0.75%)
Dec 5, 2025, 3:30 PM KST
KRX:003535 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8,030.00 | 8,130.00 | 8,000.00 | 8,050.00 | 8,050.00 | 0.75% | 10,159 |
| Dec 4, 2025 | 8,160.00 | 8,160.00 | 7,990.00 | 7,990.00 | 7,990.00 | -2.08% | 14,904 |
| Dec 3, 2025 | 8,270.00 | 8,270.00 | 8,130.00 | 8,160.00 | 8,160.00 | - | 13,619 |
| Dec 2, 2025 | 8,220.00 | 8,230.00 | 8,150.00 | 8,160.00 | 8,160.00 | -0.85% | 12,867 |
| Dec 1, 2025 | 8,390.00 | 8,390.00 | 8,150.00 | 8,230.00 | 8,230.00 | -1.91% | 29,801 |
| Nov 28, 2025 | 8,400.00 | 8,400.00 | 8,200.00 | 8,390.00 | 8,390.00 | -0.12% | 25,797 |
| Nov 27, 2025 | 9,190.00 | 9,190.00 | 8,400.00 | 8,400.00 | 8,400.00 | -9.68% | 97,803 |
| Nov 26, 2025 | 9,580.00 | 9,830.00 | 9,190.00 | 9,300.00 | 9,300.00 | -3.43% | 30,201 |
| Nov 25, 2025 | 9,930.00 | 9,930.00 | 9,630.00 | 9,630.00 | 9,630.00 | -0.93% | 24,000 |
| Nov 24, 2025 | 9,890.00 | 9,890.00 | 9,650.00 | 9,720.00 | 9,720.00 | 1.04% | 28,304 |
| Nov 21, 2025 | 9,150.00 | 9,620.00 | 9,140.00 | 9,620.00 | 9,620.00 | 2.78% | 16,890 |
| Nov 20, 2025 | 9,890.00 | 9,890.00 | 9,240.00 | 9,360.00 | 9,360.00 | 9.60% | 73,138 |
| Nov 19, 2025 | 8,470.00 | 8,660.00 | 8,430.00 | 8,540.00 | 8,540.00 | 0.83% | 3,869 |
| Nov 18, 2025 | 8,700.00 | 8,700.00 | 8,430.00 | 8,470.00 | 8,470.00 | -4.08% | 15,515 |
| Nov 17, 2025 | 9,000.00 | 9,000.00 | 8,700.00 | 8,830.00 | 8,830.00 | -2.65% | 23,041 |
| Nov 14, 2025 | 9,060.00 | 9,170.00 | 9,060.00 | 9,070.00 | 9,070.00 | -2.79% | 12,323 |
| Nov 13, 2025 | 9,290.00 | 9,390.00 | 9,230.00 | 9,330.00 | 9,330.00 | 0.76% | 11,968 |
| Nov 12, 2025 | 9,090.00 | 9,350.00 | 9,080.00 | 9,260.00 | 9,260.00 | 2.89% | 16,470 |
| Nov 11, 2025 | 9,300.00 | 9,300.00 | 9,000.00 | 9,000.00 | 9,000.00 | -2.60% | 22,426 |
| Nov 10, 2025 | 9,000.00 | 9,250.00 | 9,000.00 | 9,240.00 | 9,240.00 | 2.90% | 24,624 |
| Nov 7, 2025 | 8,880.00 | 9,150.00 | 8,850.00 | 8,980.00 | 8,980.00 | -2.92% | 19,269 |
| Nov 6, 2025 | 8,930.00 | 9,430.00 | 8,810.00 | 9,250.00 | 9,250.00 | 4.52% | 28,240 |
| Nov 5, 2025 | 8,890.00 | 8,890.00 | 8,330.00 | 8,850.00 | 8,850.00 | -1.12% | 47,962 |
| Nov 4, 2025 | 9,080.00 | 9,080.00 | 8,930.00 | 8,950.00 | 8,950.00 | -2.72% | 28,232 |
| Nov 3, 2025 | 9,250.00 | 9,250.00 | 9,100.00 | 9,200.00 | 9,200.00 | -1.29% | 40,379 |
| Oct 31, 2025 | 9,410.00 | 9,500.00 | 9,300.00 | 9,320.00 | 9,320.00 | -1.89% | 38,318 |
| Oct 30, 2025 | 9,800.00 | 9,800.00 | 9,300.00 | 9,500.00 | 9,500.00 | -4.14% | 49,244 |
| Oct 29, 2025 | 9,430.00 | 10,200.00 | 9,400.00 | 9,910.00 | 9,910.00 | 3.88% | 58,605 |
| Oct 28, 2025 | 9,730.00 | 9,730.00 | 9,500.00 | 9,540.00 | 9,540.00 | -4.22% | 45,394 |
| Oct 27, 2025 | 9,510.00 | 9,960.00 | 9,510.00 | 9,960.00 | 9,960.00 | 4.84% | 91,604 |
| Oct 24, 2025 | 9,460.00 | 9,500.00 | 9,110.00 | 9,500.00 | 9,500.00 | 1.28% | 58,593 |
| Oct 23, 2025 | 9,800.00 | 9,800.00 | 9,380.00 | 9,380.00 | 9,380.00 | -4.87% | 85,132 |
| Oct 22, 2025 | 10,190.00 | 10,190.00 | 9,860.00 | 9,860.00 | 9,860.00 | -3.62% | 75,171 |
| Oct 21, 2025 | 10,500.00 | 10,500.00 | 9,850.00 | 10,230.00 | 10,230.00 | -2.57% | 117,336 |
| Oct 20, 2025 | 10,050.00 | 10,550.00 | 9,990.00 | 10,500.00 | 10,500.00 | 2.14% | 169,410 |
| Oct 17, 2025 | 10,600.00 | 10,600.00 | 10,230.00 | 10,280.00 | 10,280.00 | -5.77% | 199,884 |
| Oct 16, 2025 | 10,900.00 | 11,100.00 | 10,750.00 | 10,910.00 | 10,910.00 | -4.30% | 196,872 |
| Oct 15, 2025 | 11,110.00 | 11,600.00 | 10,920.00 | 11,400.00 | 11,400.00 | -0.87% | 301,703 |
| Oct 14, 2025 | 12,340.00 | 12,340.00 | 11,220.00 | 11,500.00 | 11,500.00 | -7.78% | 312,080 |
| Oct 13, 2025 | 12,710.00 | 13,230.00 | 11,690.00 | 12,470.00 | 12,470.00 | -6.38% | 446,387 |
| Oct 10, 2025 | 14,800.00 | 16,920.00 | 13,300.00 | 13,320.00 | 13,320.00 | -5.53% | 1,008,065 |
| Oct 2, 2025 | 11,510.00 | 14,100.00 | 10,570.00 | 14,100.00 | 14,100.00 | 29.95% | 6,462,516 |
| Oct 1, 2025 | 12,010.00 | 14,780.00 | 10,480.00 | 10,850.00 | 10,850.00 | -7.66% | 6,282,977 |
| Sep 30, 2025 | 11,740.00 | 11,750.00 | 9,670.00 | 11,750.00 | 11,750.00 | 29.98% | 2,532,504 |
| Sep 29, 2025 | 7,220.00 | 9,040.00 | 7,150.00 | 9,040.00 | 9,040.00 | 29.89% | 220,125 |
| Sep 26, 2025 | 7,300.00 | 7,350.00 | 6,960.00 | 6,960.00 | 6,960.00 | -4.13% | 24,666 |
| Sep 25, 2025 | 7,770.00 | 7,770.00 | 7,170.00 | 7,260.00 | 7,260.00 | -4.47% | 47,500 |
| Sep 24, 2025 | 7,850.00 | 7,850.00 | 7,560.00 | 7,600.00 | 7,600.00 | -3.80% | 13,484 |
| Sep 23, 2025 | 8,000.00 | 8,050.00 | 7,700.00 | 7,900.00 | 7,900.00 | 0.25% | 9,643 |
| Sep 22, 2025 | 8,000.00 | 8,130.00 | 7,860.00 | 7,880.00 | 7,880.00 | -1.50% | 10,844 |
| Sep 19, 2025 | 8,400.00 | 8,400.00 | 7,820.00 | 8,000.00 | 8,000.00 | 1.01% | 12,034 |
| Sep 18, 2025 | 7,980.00 | 8,120.00 | 7,810.00 | 7,920.00 | 7,920.00 | -0.38% | 10,316 |
| Sep 17, 2025 | 8,070.00 | 8,130.00 | 7,940.00 | 7,950.00 | 7,950.00 | -1.49% | 8,392 |
| Sep 16, 2025 | 8,280.00 | 8,280.00 | 8,060.00 | 8,070.00 | 8,070.00 | -1.47% | 11,906 |
| Sep 15, 2025 | 8,190.00 | 8,260.00 | 8,000.00 | 8,190.00 | 8,190.00 | 0.74% | 14,634 |
| Sep 12, 2025 | 8,080.00 | 8,170.00 | 8,000.00 | 8,130.00 | 8,130.00 | 0.62% | 14,598 |
| Sep 11, 2025 | 8,080.00 | 8,100.00 | 7,890.00 | 8,080.00 | 8,080.00 | -0.12% | 7,311 |
| Sep 10, 2025 | 8,120.00 | 8,180.00 | 7,940.00 | 8,090.00 | 8,090.00 | 1.38% | 26,460 |
| Sep 9, 2025 | 7,700.00 | 8,100.00 | 7,580.00 | 7,980.00 | 7,980.00 | 4.31% | 25,748 |
| Sep 8, 2025 | 7,610.00 | 7,700.00 | 7,580.00 | 7,650.00 | 7,650.00 | 0.66% | 9,132 |
| Sep 5, 2025 | 7,650.00 | 7,650.00 | 7,460.00 | 7,600.00 | 7,600.00 | 0.53% | 4,168 |
| Sep 4, 2025 | 7,560.00 | 7,650.00 | 7,110.00 | 7,560.00 | 7,560.00 | 3.70% | 5,864 |
| Sep 3, 2025 | 7,440.00 | 7,510.00 | 7,290.00 | 7,290.00 | 7,290.00 | -2.02% | 4,857 |
| Sep 2, 2025 | 7,200.00 | 7,450.00 | 7,170.00 | 7,440.00 | 7,440.00 | 2.48% | 5,678 |
| Sep 1, 2025 | 7,530.00 | 7,690.00 | 7,250.00 | 7,260.00 | 7,260.00 | -3.59% | 6,331 |
| Aug 29, 2025 | 7,390.00 | 7,530.00 | 7,390.00 | 7,530.00 | 7,530.00 | 1.89% | 4,448 |
| Aug 28, 2025 | 7,465.00 | 7,580.00 | 7,310.00 | 7,390.00 | 7,390.00 | 1.09% | 8,503 |
| Aug 27, 2025 | 7,470.00 | 7,520.00 | 7,250.00 | 7,310.00 | 7,310.00 | -2.14% | 5,203 |
| Aug 26, 2025 | 7,440.00 | 7,500.00 | 7,300.00 | 7,470.00 | 7,470.00 | -0.93% | 6,899 |
| Aug 25, 2025 | 7,350.00 | 7,920.00 | 7,330.00 | 7,540.00 | 7,540.00 | 2.86% | 16,398 |
| Aug 22, 2025 | 7,340.00 | 7,430.00 | 7,320.00 | 7,330.00 | 7,330.00 | 0.14% | 1,588 |
| Aug 21, 2025 | 7,290.00 | 7,370.00 | 7,010.00 | 7,320.00 | 7,320.00 | 1.39% | 9,959 |
| Aug 20, 2025 | 7,560.00 | 7,560.00 | 7,050.00 | 7,220.00 | 7,220.00 | -4.62% | 20,305 |
| Aug 19, 2025 | 7,480.00 | 7,680.00 | 7,430.00 | 7,570.00 | 7,570.00 | 0.53% | 7,049 |
| Aug 18, 2025 | 7,750.00 | 7,820.00 | 7,460.00 | 7,530.00 | 7,530.00 | -4.56% | 9,984 |
| Aug 14, 2025 | 7,890.00 | 8,020.00 | 7,820.00 | 7,890.00 | 7,890.00 | 0.38% | 15,249 |
| Aug 13, 2025 | 7,870.00 | 7,870.00 | 7,630.00 | 7,860.00 | 7,860.00 | 1.03% | 12,037 |
| Aug 12, 2025 | 7,850.00 | 8,000.00 | 7,780.00 | 7,780.00 | 7,780.00 | -0.89% | 15,660 |
| Aug 11, 2025 | 7,650.00 | 7,880.00 | 7,530.00 | 7,850.00 | 7,850.00 | 3.70% | 14,329 |
| Aug 8, 2025 | 7,840.00 | 7,840.00 | 7,500.00 | 7,570.00 | 7,570.00 | -0.79% | 14,757 |
| Aug 7, 2025 | 7,560.00 | 7,640.00 | 7,400.00 | 7,630.00 | 7,630.00 | 0.93% | 12,839 |
| Aug 6, 2025 | 7,650.00 | 7,650.00 | 7,500.00 | 7,560.00 | 7,560.00 | -0.26% | 7,441 |
| Aug 5, 2025 | 7,550.00 | 7,680.00 | 7,510.00 | 7,580.00 | 7,580.00 | 0.80% | 8,975 |
| Aug 4, 2025 | 7,520.00 | 7,700.00 | 7,450.00 | 7,520.00 | 7,520.00 | - | 11,891 |
| Aug 1, 2025 | 7,840.00 | 7,840.00 | 7,410.00 | 7,520.00 | 7,520.00 | -4.20% | 14,748 |
| Jul 31, 2025 | 7,820.00 | 7,880.00 | 7,730.00 | 7,850.00 | 7,850.00 | 1.16% | 6,236 |
| Jul 30, 2025 | 8,090.00 | 8,090.00 | 7,750.00 | 7,760.00 | 7,760.00 | -0.89% | 8,676 |
| Jul 29, 2025 | 7,960.00 | 7,960.00 | 7,730.00 | 7,830.00 | 7,830.00 | -0.38% | 9,361 |
| Jul 28, 2025 | 8,070.00 | 8,070.00 | 7,730.00 | 7,860.00 | 7,860.00 | -1.01% | 11,213 |
| Jul 25, 2025 | 7,940.00 | 8,080.00 | 7,900.00 | 7,940.00 | 7,940.00 | 0.38% | 20,575 |
| Jul 24, 2025 | 8,260.00 | 8,260.00 | 7,900.00 | 7,910.00 | 7,910.00 | -1.98% | 17,522 |
| Jul 23, 2025 | 8,230.00 | 8,240.00 | 7,890.00 | 8,070.00 | 8,070.00 | -1.47% | 29,333 |
| Jul 22, 2025 | 8,260.00 | 8,410.00 | 8,060.00 | 8,190.00 | 8,190.00 | -0.85% | 19,362 |
| Jul 21, 2025 | 8,550.00 | 8,550.00 | 8,240.00 | 8,260.00 | 8,260.00 | -3.50% | 33,676 |
| Jul 18, 2025 | 8,680.00 | 8,680.00 | 8,430.00 | 8,560.00 | 8,560.00 | 0.23% | 17,765 |
| Jul 17, 2025 | 8,770.00 | 8,880.00 | 8,500.00 | 8,540.00 | 8,540.00 | -1.16% | 23,412 |
| Jul 16, 2025 | 8,970.00 | 9,200.00 | 8,630.00 | 8,640.00 | 8,640.00 | -6.70% | 34,540 |
| Jul 15, 2025 | 9,380.00 | 9,660.00 | 8,810.00 | 9,260.00 | 9,260.00 | -1.28% | 46,983 |
| Jul 14, 2025 | 9,490.00 | 9,700.00 | 9,070.00 | 9,380.00 | 9,380.00 | -1.16% | 47,720 |
| Jul 11, 2025 | 9,420.00 | 9,560.00 | 9,150.00 | 9,490.00 | 9,490.00 | 3.15% | 79,379 |