NH Investment & Securities Co., Ltd. (KRX:005940)
South Korea · Delayed Price · Currency is KRW 20,200
+850 (4.39%)
At close: Sep 9, 2025
KRX:005940 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 19,450.00 | 20,500.00 | 19,410.00 | 20,200.00 | 20,200.00 | 4.39% | 1,433,293 |
| Sep 8, 2025 | 19,360.00 | 19,530.00 | 19,160.00 | 19,350.00 | 19,350.00 | 0.57% | 326,471 |
| Sep 5, 2025 | 19,290.00 | 19,460.00 | 19,180.00 | 19,240.00 | 19,240.00 | -0.26% | 334,919 |
| Sep 4, 2025 | 19,140.00 | 19,390.00 | 19,100.00 | 19,290.00 | 19,290.00 | 0.52% | 455,561 |
| Sep 3, 2025 | 19,020.00 | 19,270.00 | 19,010.00 | 19,190.00 | 19,190.00 | 0.52% | 412,600 |
| Sep 2, 2025 | 19,190.00 | 19,360.00 | 19,020.00 | 19,090.00 | 19,090.00 | -0.16% | 344,839 |
| Sep 1, 2025 | 19,330.00 | 19,430.00 | 19,090.00 | 19,120.00 | 19,120.00 | -1.60% | 400,192 |
| Aug 29, 2025 | 19,990.00 | 19,990.00 | 19,310.00 | 19,430.00 | 19,430.00 | -1.42% | 538,890 |
| Aug 28, 2025 | 19,170.00 | 19,990.00 | 19,150.00 | 19,710.00 | 19,710.00 | 2.82% | 832,494 |
| Aug 27, 2025 | 19,360.00 | 19,370.00 | 19,050.00 | 19,170.00 | 19,170.00 | -0.78% | 574,528 |
| Aug 26, 2025 | 19,400.00 | 19,460.00 | 19,140.00 | 19,320.00 | 19,320.00 | -0.67% | 1,424,142 |
| Aug 25, 2025 | 19,410.00 | 19,550.00 | 19,160.00 | 19,450.00 | 19,450.00 | 1.73% | 546,346 |
| Aug 22, 2025 | 19,010.00 | 19,140.00 | 18,660.00 | 19,120.00 | 19,120.00 | 1.43% | 1,049,838 |
| Aug 21, 2025 | 19,090.00 | 19,090.00 | 18,810.00 | 18,850.00 | 18,850.00 | 0.21% | 315,479 |
| Aug 20, 2025 | 19,120.00 | 19,120.00 | 18,340.00 | 18,810.00 | 18,810.00 | -1.52% | 589,351 |
| Aug 19, 2025 | 19,300.00 | 19,300.00 | 18,940.00 | 19,100.00 | 19,100.00 | -0.47% | 399,864 |
| Aug 18, 2025 | 19,250.00 | 19,340.00 | 19,090.00 | 19,190.00 | 19,190.00 | -0.78% | 545,710 |
| Aug 14, 2025 | 19,560.00 | 19,640.00 | 19,340.00 | 19,340.00 | 19,340.00 | -0.82% | 588,779 |
| Aug 13, 2025 | 19,660.00 | 19,820.00 | 19,370.00 | 19,500.00 | 19,500.00 | 0.15% | 399,160 |
| Aug 12, 2025 | 19,020.00 | 19,880.00 | 19,020.00 | 19,470.00 | 19,470.00 | 1.88% | 469,636 |
| Aug 11, 2025 | 19,410.00 | 19,500.00 | 18,950.00 | 19,110.00 | 19,110.00 | -2.00% | 486,673 |
| Aug 8, 2025 | 19,520.00 | 19,590.00 | 19,300.00 | 19,500.00 | 19,500.00 | -0.51% | 308,955 |
| Aug 7, 2025 | 19,750.00 | 19,880.00 | 19,340.00 | 19,600.00 | 19,600.00 | 0.15% | 478,848 |
| Aug 6, 2025 | 19,610.00 | 19,740.00 | 19,450.00 | 19,570.00 | 19,570.00 | -0.36% | 504,840 |
| Aug 5, 2025 | 19,210.00 | 19,950.00 | 19,210.00 | 19,640.00 | 19,640.00 | 2.94% | 1,025,123 |
| Aug 4, 2025 | 18,500.00 | 19,200.00 | 18,500.00 | 19,080.00 | 19,080.00 | 2.25% | 632,355 |
| Aug 1, 2025 | 19,900.00 | 19,900.00 | 18,640.00 | 18,660.00 | 18,660.00 | -7.62% | 1,211,642 |
| Jul 31, 2025 | 20,100.00 | 20,450.00 | 20,100.00 | 20,200.00 | 20,200.00 | 1.00% | 498,199 |
| Jul 30, 2025 | 20,400.00 | 20,650.00 | 19,960.00 | 20,000.00 | 20,000.00 | -0.99% | 523,110 |
| Jul 29, 2025 | 19,860.00 | 20,300.00 | 19,850.00 | 20,200.00 | 20,200.00 | 0.50% | 478,107 |
| Jul 28, 2025 | 20,900.00 | 21,150.00 | 19,670.00 | 20,100.00 | 20,100.00 | -2.90% | 1,025,054 |
| Jul 25, 2025 | 20,350.00 | 20,950.00 | 20,300.00 | 20,700.00 | 20,700.00 | 0.49% | 442,678 |
| Jul 24, 2025 | 21,150.00 | 21,400.00 | 20,400.00 | 20,600.00 | 20,600.00 | -2.37% | 856,621 |
| Jul 23, 2025 | 21,500.00 | 21,600.00 | 20,650.00 | 21,100.00 | 21,100.00 | -1.63% | 823,309 |
| Jul 22, 2025 | 21,850.00 | 22,150.00 | 21,100.00 | 21,450.00 | 21,450.00 | -1.15% | 738,297 |
| Jul 21, 2025 | 21,550.00 | 21,900.00 | 21,500.00 | 21,700.00 | 21,700.00 | -0.23% | 455,808 |
| Jul 18, 2025 | 22,200.00 | 22,350.00 | 21,450.00 | 21,750.00 | 21,750.00 | -2.03% | 833,983 |
| Jul 17, 2025 | 22,450.00 | 22,500.00 | 22,000.00 | 22,200.00 | 22,200.00 | -0.22% | 575,313 |
| Jul 16, 2025 | 23,250.00 | 23,300.00 | 21,900.00 | 22,250.00 | 22,250.00 | -5.12% | 1,446,916 |
| Jul 15, 2025 | 23,450.00 | 23,500.00 | 23,100.00 | 23,450.00 | 23,450.00 | 0.21% | 899,295 |
| Jul 14, 2025 | 22,650.00 | 23,450.00 | 22,500.00 | 23,400.00 | 23,400.00 | 3.31% | 1,035,717 |
| Jul 11, 2025 | 22,650.00 | 23,000.00 | 22,300.00 | 22,650.00 | 22,650.00 | 1.57% | 1,045,957 |
| Jul 10, 2025 | 21,900.00 | 22,300.00 | 21,600.00 | 22,300.00 | 22,300.00 | 2.06% | 992,833 |
| Jul 9, 2025 | 21,200.00 | 22,150.00 | 20,900.00 | 21,850.00 | 21,850.00 | 4.55% | 1,283,441 |
| Jul 8, 2025 | 20,200.00 | 20,950.00 | 20,150.00 | 20,900.00 | 20,900.00 | 3.47% | 1,001,671 |
| Jul 7, 2025 | 19,700.00 | 20,250.00 | 19,500.00 | 20,200.00 | 20,200.00 | 1.51% | 421,067 |
| Jul 4, 2025 | 20,450.00 | 20,500.00 | 19,820.00 | 19,900.00 | 19,900.00 | -2.45% | 778,578 |
| Jul 3, 2025 | 20,250.00 | 20,650.00 | 20,100.00 | 20,400.00 | 20,400.00 | 1.49% | 873,448 |
| Jul 2, 2025 | 20,100.00 | 20,250.00 | 19,820.00 | 20,100.00 | 20,100.00 | - | 687,300 |
| Jul 1, 2025 | 20,200.00 | 20,550.00 | 20,000.00 | 20,100.00 | 20,100.00 | 0.55% | 814,143 |