Hanwha Investment & Securities Co., Ltd. (KRX:003535)
South Korea
· Delayed Price · Currency is KRW 8,230.00
-670.00 (-7.53%)
Mar 9, 2026, 3:30 PM KST
KRX:003535 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 8,410.00 | 8,480.00 | 7,900.00 | 8,230.00 | 8,230.00 | -7.53% | 37,100 |
| Mar 6, 2026 | 8,670.00 | 8,900.00 | 8,360.00 | 8,900.00 | 8,900.00 | 3.61% | 49,190 |
| Mar 5, 2026 | 8,210.00 | 8,880.00 | 8,210.00 | 8,590.00 | 8,590.00 | 12.88% | 76,380 |
| Mar 4, 2026 | 8,810.00 | 8,810.00 | 7,410.00 | 7,610.00 | 7,610.00 | -17.19% | 149,068 |
| Mar 3, 2026 | 9,690.00 | 9,690.00 | 8,830.00 | 9,190.00 | 9,190.00 | -6.13% | 142,389 |
| Feb 27, 2026 | 9,730.00 | 9,920.00 | 9,490.00 | 9,790.00 | 9,790.00 | 0.10% | 81,746 |
| Feb 26, 2026 | 9,970.00 | 10,750.00 | 9,700.00 | 9,780.00 | 9,780.00 | -0.10% | 392,549 |
| Feb 25, 2026 | 10,190.00 | 10,190.00 | 9,630.00 | 9,790.00 | 9,790.00 | -2.00% | 120,541 |
| Feb 24, 2026 | 10,270.00 | 10,270.00 | 9,760.00 | 9,990.00 | 9,990.00 | -2.73% | 181,668 |
| Feb 23, 2026 | 11,300.00 | 11,400.00 | 10,200.00 | 10,270.00 | 10,270.00 | -7.97% | 248,919 |
| Feb 20, 2026 | 12,490.00 | 12,500.00 | 10,900.00 | 11,160.00 | 11,160.00 | -9.27% | 1,005,726 |
| Feb 19, 2026 | 10,220.00 | 12,440.00 | 9,770.00 | 12,300.00 | 12,300.00 | 28.53% | 2,658,569 |
| Feb 13, 2026 | 9,250.00 | 10,500.00 | 9,180.00 | 9,570.00 | 9,570.00 | 4.82% | 650,010 |
| Feb 12, 2026 | 9,170.00 | 9,250.00 | 9,000.00 | 9,130.00 | 9,130.00 | 1.44% | 23,439 |
| Feb 11, 2026 | 9,300.00 | 9,300.00 | 8,880.00 | 9,000.00 | 9,000.00 | -1.96% | 18,664 |
| Feb 10, 2026 | 9,020.00 | 9,320.00 | 8,820.00 | 9,180.00 | 9,180.00 | 1.77% | 29,255 |
| Feb 9, 2026 | 9,100.00 | 9,270.00 | 8,950.00 | 9,020.00 | 9,020.00 | 2.97% | 28,469 |
| Feb 6, 2026 | 8,600.00 | 8,760.00 | 8,120.00 | 8,760.00 | 8,760.00 | -0.57% | 44,111 |
| Feb 5, 2026 | 9,210.00 | 9,300.00 | 8,800.00 | 8,810.00 | 8,810.00 | -5.27% | 61,038 |
| Feb 4, 2026 | 9,510.00 | 9,510.00 | 9,210.00 | 9,300.00 | 9,300.00 | -2.92% | 54,791 |
| Feb 3, 2026 | 8,850.00 | 9,890.00 | 8,850.00 | 9,580.00 | 9,580.00 | 9.11% | 130,141 |
| Feb 2, 2026 | 9,290.00 | 9,600.00 | 8,700.00 | 8,780.00 | 8,780.00 | -8.54% | 111,592 |
| Jan 30, 2026 | 9,760.00 | 10,000.00 | 9,150.00 | 9,600.00 | 9,600.00 | -2.54% | 123,495 |
| Jan 29, 2026 | 8,950.00 | 10,330.00 | 8,750.00 | 9,850.00 | 9,850.00 | 10.06% | 454,686 |
| Jan 28, 2026 | 9,270.00 | 9,690.00 | 8,780.00 | 8,950.00 | 8,950.00 | -0.89% | 228,600 |
| Jan 27, 2026 | 8,570.00 | 9,030.00 | 8,570.00 | 9,030.00 | 9,030.00 | 6.11% | 109,340 |
| Jan 26, 2026 | 8,470.00 | 8,800.00 | 8,400.00 | 8,510.00 | 8,510.00 | 2.41% | 42,490 |
| Jan 23, 2026 | 7,830.00 | 8,500.00 | 7,790.00 | 8,310.00 | 8,310.00 | 5.86% | 76,703 |
| Jan 22, 2026 | 7,830.00 | 7,900.00 | 7,800.00 | 7,850.00 | 7,850.00 | 1.42% | 10,684 |
| Jan 21, 2026 | 7,830.00 | 7,830.00 | 7,730.00 | 7,740.00 | 7,740.00 | -3.01% | 13,960 |
| Jan 20, 2026 | 7,910.00 | 7,990.00 | 7,880.00 | 7,980.00 | 7,980.00 | -0.25% | 22,241 |
| Jan 19, 2026 | 8,010.00 | 8,010.00 | 7,880.00 | 8,000.00 | 8,000.00 | -0.12% | 18,224 |
| Jan 16, 2026 | 7,920.00 | 8,070.00 | 7,920.00 | 8,010.00 | 8,010.00 | 1.39% | 15,005 |
| Jan 15, 2026 | 8,000.00 | 8,150.00 | 7,900.00 | 7,900.00 | 7,900.00 | -1.25% | 21,934 |
| Jan 14, 2026 | 7,700.00 | 8,130.00 | 7,570.00 | 8,000.00 | 8,000.00 | 5.26% | 27,946 |
| Jan 13, 2026 | 7,710.00 | 7,710.00 | 7,550.00 | 7,600.00 | 7,600.00 | -0.39% | 18,675 |
| Jan 12, 2026 | 7,750.00 | 7,750.00 | 7,600.00 | 7,630.00 | 7,630.00 | 0.53% | 10,463 |
| Jan 9, 2026 | 7,690.00 | 7,690.00 | 7,590.00 | 7,590.00 | 7,590.00 | -0.78% | 8,404 |
| Jan 8, 2026 | 7,770.00 | 7,770.00 | 7,610.00 | 7,650.00 | 7,650.00 | -1.92% | 7,285 |
| Jan 7, 2026 | 7,910.00 | 7,910.00 | 7,750.00 | 7,800.00 | 7,800.00 | -1.27% | 9,443 |
| Jan 6, 2026 | 7,800.00 | 7,980.00 | 7,770.00 | 7,900.00 | 7,900.00 | 1.80% | 9,870 |
| Jan 5, 2026 | 7,870.00 | 7,960.00 | 7,750.00 | 7,760.00 | 7,760.00 | -0.13% | 13,809 |
| Jan 2, 2026 | 7,900.00 | 7,900.00 | 7,770.00 | 7,770.00 | 7,770.00 | -2.63% | 11,820 |
| Dec 30, 2025 | 7,900.00 | 8,070.00 | 7,880.00 | 7,980.00 | 7,980.00 | 0.76% | 5,724 |
| Dec 29, 2025 | 7,970.00 | 8,100.00 | 7,900.00 | 7,920.00 | 7,920.00 | -1.98% | 12,425 |
| Dec 26, 2025 | 8,190.00 | 8,190.00 | 7,880.00 | 8,080.00 | 8,080.00 | -0.86% | 15,017 |
| Dec 24, 2025 | 8,080.00 | 8,200.00 | 7,970.00 | 8,150.00 | 8,150.00 | 0.87% | 6,433 |
| Dec 23, 2025 | 7,800.00 | 8,300.00 | 7,800.00 | 8,080.00 | 8,080.00 | 3.59% | 18,076 |
| Dec 22, 2025 | 7,780.00 | 7,960.00 | 7,670.00 | 7,800.00 | 7,800.00 | 2.36% | 9,510 |
| Dec 19, 2025 | 7,580.00 | 7,910.00 | 7,580.00 | 7,620.00 | 7,620.00 | 0.53% | 10,794 |
| Dec 18, 2025 | 7,580.00 | 7,580.00 | 7,460.00 | 7,580.00 | 7,580.00 | - | 8,285 |
| Dec 17, 2025 | 7,590.00 | 7,640.00 | 7,520.00 | 7,580.00 | 7,580.00 | -0.13% | 8,074 |
| Dec 16, 2025 | 7,740.00 | 7,740.00 | 7,590.00 | 7,590.00 | 7,590.00 | -1.94% | 12,622 |
| Dec 15, 2025 | 7,860.00 | 7,860.00 | 7,720.00 | 7,740.00 | 7,740.00 | -1.53% | 11,048 |
| Dec 12, 2025 | 7,990.00 | 7,990.00 | 7,860.00 | 7,860.00 | 7,860.00 | -1.50% | 12,295 |
| Dec 11, 2025 | 8,230.00 | 8,370.00 | 7,950.00 | 7,980.00 | 7,980.00 | -3.04% | 14,652 |
| Dec 10, 2025 | 7,750.00 | 8,230.00 | 7,750.00 | 8,230.00 | 8,230.00 | 6.19% | 19,863 |
| Dec 9, 2025 | 7,810.00 | 7,810.00 | 7,710.00 | 7,750.00 | 7,750.00 | -0.90% | 16,935 |
| Dec 8, 2025 | 7,970.00 | 7,970.00 | 7,780.00 | 7,820.00 | 7,820.00 | -2.86% | 24,221 |
| 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 | - | 14,178 |
| 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% | 25,810 |
| Nov 27, 2025 | 9,190.00 | 9,190.00 | 8,400.00 | 8,400.00 | 8,400.00 | -9.68% | 99,991 |
| Nov 26, 2025 | 9,580.00 | 9,830.00 | 9,190.00 | 9,300.00 | 9,300.00 | -3.43% | 37,629 |
| Nov 25, 2025 | 9,930.00 | 9,930.00 | 9,630.00 | 9,630.00 | 9,630.00 | -0.93% | 24,190 |
| Nov 24, 2025 | 9,890.00 | 9,890.00 | 9,650.00 | 9,720.00 | 9,720.00 | 1.04% | 29,954 |
| Nov 21, 2025 | 9,150.00 | 9,620.00 | 9,140.00 | 9,620.00 | 9,620.00 | 2.78% | 17,326 |
| 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 |