NH Investment & Securities Co., Ltd. (KRX:005940)
South Korea · Delayed Price · Currency is KRW 30,550
+100 (0.33%)
Apr 7, 2026, 3:30 PM KST
KRX:005940 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 29,950.00 | 31,100.00 | 29,800.00 | 30,450.00 | 30,450.00 | 1.67% | 833,232 |
| Apr 3, 2026 | 30,500.00 | 30,750.00 | 29,700.00 | 29,950.00 | 29,950.00 | 0.67% | 535,518 |
| Apr 2, 2026 | 31,950.00 | 32,400.00 | 29,300.00 | 29,750.00 | 29,750.00 | -6.59% | 1,192,516 |
| Apr 1, 2026 | 31,050.00 | 32,100.00 | 30,800.00 | 31,850.00 | 31,850.00 | 7.60% | 898,244 |
| Mar 31, 2026 | 30,300.00 | 30,850.00 | 29,500.00 | 29,600.00 | 29,600.00 | -4.36% | 1,540,647 |
| Mar 30, 2026 | 31,700.00 | 32,100.00 | 30,500.00 | 30,950.00 | 30,950.00 | -9.64% | 1,647,274 |
| Mar 27, 2026 | 32,350.00 | 35,150.00 | 32,150.00 | 34,250.00 | 32,950.00 | 3.01% | 1,078,231 |
| Mar 26, 2026 | 34,450.00 | 34,500.00 | 33,150.00 | 33,250.00 | 31,987.96 | -3.06% | 752,020 |
| Mar 25, 2026 | 33,950.00 | 35,150.00 | 33,850.00 | 34,300.00 | 32,998.10 | 4.10% | 977,000 |
| Mar 24, 2026 | 34,100.00 | 34,150.00 | 32,450.00 | 32,950.00 | 31,699.34 | 0.76% | 832,878 |
| Mar 23, 2026 | 34,050.00 | 34,200.00 | 32,650.00 | 32,700.00 | 31,458.83 | -8.15% | 1,125,405 |
| Mar 20, 2026 | 33,800.00 | 35,800.00 | 33,800.00 | 35,600.00 | 34,248.76 | 6.59% | 1,466,630 |
| Mar 19, 2026 | 33,150.00 | 33,750.00 | 32,900.00 | 33,400.00 | 32,132.26 | -2.34% | 673,415 |
| Mar 18, 2026 | 33,050.00 | 34,250.00 | 33,050.00 | 34,200.00 | 32,901.90 | 5.56% | 976,125 |
| Mar 17, 2026 | 32,700.00 | 33,050.00 | 32,200.00 | 32,400.00 | 31,170.22 | 2.05% | 549,879 |
| Mar 16, 2026 | 31,850.00 | 33,000.00 | 31,550.00 | 31,750.00 | 30,544.89 | 0.16% | 1,079,730 |
| Mar 13, 2026 | 31,250.00 | 32,350.00 | 31,000.00 | 31,700.00 | 30,496.79 | -2.61% | 1,038,286 |
| Mar 12, 2026 | 33,200.00 | 33,200.00 | 32,100.00 | 32,550.00 | 31,314.53 | -2.25% | 1,315,355 |
| Mar 11, 2026 | 32,500.00 | 34,100.00 | 32,500.00 | 33,300.00 | 32,036.06 | 6.05% | 1,398,587 |
| Mar 10, 2026 | 32,100.00 | 32,100.00 | 30,750.00 | 31,400.00 | 30,208.18 | 2.78% | 872,581 |
| Mar 9, 2026 | 29,550.00 | 30,650.00 | 29,100.00 | 30,550.00 | 29,390.44 | -5.12% | 914,249 |
| Mar 6, 2026 | 31,400.00 | 32,650.00 | 30,900.00 | 32,200.00 | 30,977.81 | 0.47% | 953,775 |
| Mar 5, 2026 | 31,750.00 | 33,000.00 | 31,500.00 | 32,050.00 | 30,833.50 | 11.28% | 1,355,564 |
| Mar 4, 2026 | 30,900.00 | 32,100.00 | 28,550.00 | 28,800.00 | 27,706.86 | -13.51% | 1,927,329 |
| Mar 3, 2026 | 35,000.00 | 35,000.00 | 33,150.00 | 33,300.00 | 32,036.06 | -6.20% | 1,631,800 |
| Feb 27, 2026 | 35,700.00 | 35,850.00 | 34,800.00 | 35,500.00 | 34,152.55 | -2.74% | 1,954,697 |
| Feb 26, 2026 | 36,000.00 | 37,250.00 | 35,350.00 | 36,500.00 | 35,114.60 | 0.27% | 1,760,825 |
| Feb 25, 2026 | 37,300.00 | 37,350.00 | 36,000.00 | 36,400.00 | 35,018.39 | - | 1,570,132 |
| Feb 24, 2026 | 37,250.00 | 37,300.00 | 35,250.00 | 36,400.00 | 35,018.39 | -5.08% | 2,698,783 |
| Feb 23, 2026 | 40,850.00 | 41,350.00 | 37,850.00 | 38,350.00 | 36,894.38 | -2.17% | 2,667,473 |
| Feb 20, 2026 | 42,450.00 | 42,600.00 | 38,100.00 | 39,200.00 | 37,712.12 | 6.67% | 4,574,149 |
| Feb 19, 2026 | 36,050.00 | 37,000.00 | 34,800.00 | 36,750.00 | 35,355.11 | 18.93% | 3,112,595 |
| Feb 13, 2026 | 30,300.00 | 32,250.00 | 29,600.00 | 30,900.00 | 29,727.15 | 6.00% | 2,701,427 |
| Feb 12, 2026 | 29,500.00 | 29,900.00 | 29,100.00 | 29,150.00 | 28,043.58 | 0.52% | 1,343,089 |
| Feb 11, 2026 | 29,050.00 | 29,050.00 | 28,100.00 | 29,000.00 | 27,899.27 | 1.93% | 1,216,479 |
| Feb 10, 2026 | 27,350.00 | 29,400.00 | 27,300.00 | 28,450.00 | 27,370.15 | 6.36% | 1,580,715 |
| Feb 9, 2026 | 26,950.00 | 27,500.00 | 26,600.00 | 26,750.00 | 25,734.67 | 3.08% | 1,025,337 |
| Feb 6, 2026 | 25,500.00 | 26,100.00 | 24,550.00 | 25,950.00 | 24,965.04 | -1.33% | 868,253 |
| Feb 5, 2026 | 26,750.00 | 27,300.00 | 26,150.00 | 26,300.00 | 25,301.75 | -2.95% | 948,626 |
| Feb 4, 2026 | 27,100.00 | 27,700.00 | 26,550.00 | 27,100.00 | 26,071.39 | 0.18% | 1,206,584 |
| Feb 3, 2026 | 26,050.00 | 27,450.00 | 25,950.00 | 27,050.00 | 26,023.28 | 7.55% | 1,164,308 |
| Feb 2, 2026 | 26,950.00 | 26,950.00 | 24,650.00 | 25,150.00 | 24,195.40 | -7.02% | 1,170,374 |
| Jan 30, 2026 | 26,050.00 | 27,650.00 | 25,850.00 | 27,050.00 | 26,023.28 | 3.84% | 1,696,981 |
| Jan 29, 2026 | 24,900.00 | 26,250.00 | 24,300.00 | 26,050.00 | 25,061.24 | 4.62% | 1,497,255 |
| Jan 28, 2026 | 24,850.00 | 25,500.00 | 24,650.00 | 24,900.00 | 23,954.89 | 1.22% | 982,547 |
| Jan 27, 2026 | 23,800.00 | 24,750.00 | 23,700.00 | 24,600.00 | 23,666.28 | 3.36% | 811,427 |
| Jan 26, 2026 | 24,050.00 | 24,300.00 | 23,700.00 | 23,800.00 | 22,896.64 | -0.83% | 688,785 |
| Jan 23, 2026 | 23,150.00 | 24,500.00 | 23,150.00 | 24,000.00 | 23,089.05 | 5.03% | 1,951,274 |
| Jan 22, 2026 | 22,850.00 | 23,900.00 | 22,700.00 | 22,850.00 | 21,982.70 | 1.56% | 1,022,401 |
| Jan 21, 2026 | 22,400.00 | 22,700.00 | 22,250.00 | 22,500.00 | 21,645.99 | -1.75% | 530,487 |