NH Investment & Securities Co., Ltd. (KRX:005940)
South Korea · Delayed Price · Currency is KRW 27,100
+50 (0.18%)
At close: Feb 4, 2026
KRX:005940 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 27,100.00 | 27,700.00 | 26,550.00 | 27,100.00 | 27,100.00 | 0.18% | 1,206,583 |
| Feb 3, 2026 | 26,050.00 | 27,450.00 | 25,950.00 | 27,050.00 | 27,050.00 | 7.55% | 1,162,808 |
| Feb 2, 2026 | 26,950.00 | 26,950.00 | 24,650.00 | 25,150.00 | 25,150.00 | -7.02% | 1,170,337 |
| Jan 30, 2026 | 26,050.00 | 27,650.00 | 25,850.00 | 27,050.00 | 27,050.00 | 3.84% | 1,696,881 |
| Jan 29, 2026 | 24,900.00 | 26,250.00 | 24,300.00 | 26,050.00 | 26,050.00 | 4.62% | 1,497,155 |
| Jan 28, 2026 | 24,850.00 | 25,500.00 | 24,650.00 | 24,900.00 | 24,900.00 | 1.22% | 982,547 |
| Jan 27, 2026 | 23,800.00 | 24,750.00 | 23,700.00 | 24,600.00 | 24,600.00 | 3.36% | 811,366 |
| Jan 26, 2026 | 24,050.00 | 24,300.00 | 23,700.00 | 23,800.00 | 23,800.00 | -0.83% | 688,785 |
| Jan 23, 2026 | 23,150.00 | 24,500.00 | 23,150.00 | 24,000.00 | 24,000.00 | 5.03% | 1,951,249 |
| Jan 22, 2026 | 22,850.00 | 23,900.00 | 22,700.00 | 22,850.00 | 22,850.00 | 1.56% | 1,022,401 |
| Jan 21, 2026 | 22,400.00 | 22,700.00 | 22,250.00 | 22,500.00 | 22,500.00 | -1.75% | 530,487 |
| Jan 20, 2026 | 22,600.00 | 23,050.00 | 22,400.00 | 22,900.00 | 22,900.00 | 1.78% | 962,744 |
| Jan 19, 2026 | 22,650.00 | 23,100.00 | 22,300.00 | 22,500.00 | 22,500.00 | -0.66% | 600,845 |
| Jan 16, 2026 | 22,450.00 | 22,750.00 | 22,300.00 | 22,650.00 | 22,650.00 | 1.80% | 978,998 |
| Jan 15, 2026 | 21,550.00 | 22,400.00 | 21,500.00 | 22,250.00 | 22,250.00 | 3.01% | 1,583,668 |
| Jan 14, 2026 | 21,350.00 | 21,600.00 | 21,050.00 | 21,600.00 | 21,600.00 | 1.41% | 965,074 |
| Jan 13, 2026 | 21,250.00 | 21,600.00 | 21,100.00 | 21,300.00 | 21,300.00 | 1.19% | 952,522 |
| Jan 12, 2026 | 21,100.00 | 21,300.00 | 20,800.00 | 21,050.00 | 21,050.00 | 0.96% | 583,951 |
| Jan 9, 2026 | 21,050.00 | 21,150.00 | 20,750.00 | 20,850.00 | 20,850.00 | 0.24% | 520,952 |
| Jan 8, 2026 | 21,200.00 | 21,300.00 | 20,750.00 | 20,800.00 | 20,800.00 | -1.89% | 904,461 |
| Jan 7, 2026 | 21,800.00 | 22,000.00 | 21,050.00 | 21,200.00 | 21,200.00 | -3.85% | 954,714 |
| Jan 6, 2026 | 21,150.00 | 22,050.00 | 21,050.00 | 22,050.00 | 22,050.00 | 4.75% | 1,435,153 |
| Jan 5, 2026 | 21,300.00 | 21,700.00 | 20,950.00 | 21,050.00 | 21,050.00 | -1.17% | 933,234 |
| Jan 2, 2026 | 21,150.00 | 21,300.00 | 20,750.00 | 21,300.00 | 21,300.00 | 0.95% | 518,457 |
| Dec 30, 2025 | 21,200.00 | 21,300.00 | 21,050.00 | 21,100.00 | 21,100.00 | -1.17% | 399,646 |
| Dec 29, 2025 | 20,900.00 | 21,450.00 | 20,750.00 | 21,350.00 | 21,350.00 | 1.18% | 710,650 |
| Dec 26, 2025 | 21,400.00 | 21,450.00 | 21,050.00 | 21,100.00 | 21,100.00 | -0.94% | 380,091 |
| Dec 24, 2025 | 21,400.00 | 21,550.00 | 21,250.00 | 21,300.00 | 21,300.00 | -0.23% | 445,432 |
| Dec 23, 2025 | 21,300.00 | 21,850.00 | 21,200.00 | 21,350.00 | 21,350.00 | 0.47% | 854,594 |
| Dec 22, 2025 | 21,100.00 | 21,500.00 | 21,050.00 | 21,250.00 | 21,250.00 | 1.19% | 531,886 |
| Dec 19, 2025 | 20,800.00 | 21,200.00 | 20,700.00 | 21,000.00 | 21,000.00 | 1.94% | 797,806 |
| Dec 18, 2025 | 20,600.00 | 20,800.00 | 20,450.00 | 20,600.00 | 20,600.00 | -0.72% | 433,370 |
| Dec 17, 2025 | 21,250.00 | 21,250.00 | 20,500.00 | 20,750.00 | 20,750.00 | -1.89% | 801,265 |
| Dec 16, 2025 | 20,950.00 | 21,550.00 | 20,900.00 | 21,150.00 | 21,150.00 | 0.95% | 1,534,933 |
| Dec 15, 2025 | 21,050.00 | 21,150.00 | 20,850.00 | 20,950.00 | 20,950.00 | -1.64% | 668,664 |
| Dec 12, 2025 | 20,850.00 | 21,350.00 | 20,700.00 | 21,300.00 | 21,300.00 | 2.90% | 1,239,824 |
| Dec 11, 2025 | 20,950.00 | 21,100.00 | 20,350.00 | 20,700.00 | 20,700.00 | -0.24% | 2,038,661 |
| Dec 10, 2025 | 21,000.00 | 21,150.00 | 20,650.00 | 20,750.00 | 20,750.00 | -1.19% | 406,302 |
| Dec 9, 2025 | 21,100.00 | 21,100.00 | 20,750.00 | 21,000.00 | 21,000.00 | -0.47% | 532,765 |
| Dec 8, 2025 | 21,600.00 | 21,600.00 | 20,950.00 | 21,100.00 | 21,100.00 | -1.40% | 522,752 |
| Dec 5, 2025 | 21,200.00 | 21,450.00 | 21,050.00 | 21,400.00 | 21,400.00 | 0.23% | 622,351 |
| Dec 4, 2025 | 21,200.00 | 21,450.00 | 21,100.00 | 21,350.00 | 21,350.00 | 0.71% | 428,177 |
| Dec 3, 2025 | 21,050.00 | 21,550.00 | 20,900.00 | 21,200.00 | 21,200.00 | 0.24% | 480,780 |
| Dec 2, 2025 | 20,750.00 | 21,300.00 | 20,700.00 | 21,150.00 | 21,150.00 | 2.42% | 597,378 |
| Dec 1, 2025 | 20,750.00 | 20,950.00 | 20,500.00 | 20,650.00 | 20,650.00 | - | 311,758 |
| Nov 28, 2025 | 20,950.00 | 20,950.00 | 20,500.00 | 20,650.00 | 20,650.00 | -0.48% | 455,440 |
| Nov 27, 2025 | 21,000.00 | 21,200.00 | 20,700.00 | 20,750.00 | 20,750.00 | -1.19% | 489,923 |
| Nov 26, 2025 | 20,750.00 | 21,050.00 | 20,700.00 | 21,000.00 | 21,000.00 | 2.19% | 517,462 |
| Nov 25, 2025 | 20,900.00 | 21,000.00 | 20,300.00 | 20,550.00 | 20,550.00 | - | 508,225 |
| Nov 24, 2025 | 20,950.00 | 21,000.00 | 20,450.00 | 20,550.00 | 20,550.00 | - | 745,275 |