NH Investment & Securities Co., Ltd. (KRX:005940)
South Korea · Delayed Price · Currency is KRW 33,650
+1,250 (3.86%)
Mar 18, 2026, 12:50 PM KST
KRX:005940 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 32,700.00 | 33,050.00 | 32,200.00 | 32,400.00 | 32,400.00 | 2.05% | 549,879 |
| Mar 16, 2026 | 31,850.00 | 33,000.00 | 31,550.00 | 31,750.00 | 31,750.00 | 0.16% | 1,079,720 |
| Mar 13, 2026 | 31,250.00 | 32,350.00 | 31,000.00 | 31,700.00 | 31,700.00 | -2.61% | 1,037,786 |
| Mar 12, 2026 | 33,200.00 | 33,200.00 | 32,100.00 | 32,550.00 | 32,550.00 | -2.25% | 1,315,355 |
| Mar 11, 2026 | 32,500.00 | 34,100.00 | 32,500.00 | 33,300.00 | 33,300.00 | 6.05% | 1,398,587 |
| Mar 10, 2026 | 32,100.00 | 32,100.00 | 30,750.00 | 31,400.00 | 31,400.00 | 2.78% | 872,581 |
| Mar 9, 2026 | 29,550.00 | 30,650.00 | 29,100.00 | 30,550.00 | 30,550.00 | -5.12% | 914,249 |
| Mar 6, 2026 | 31,400.00 | 32,650.00 | 30,900.00 | 32,200.00 | 32,200.00 | 0.47% | 953,762 |
| Mar 5, 2026 | 31,750.00 | 33,000.00 | 31,500.00 | 32,050.00 | 32,050.00 | 11.28% | 1,355,564 |
| Mar 4, 2026 | 30,900.00 | 32,100.00 | 28,550.00 | 28,800.00 | 28,800.00 | -13.51% | 1,927,327 |
| Mar 3, 2026 | 35,000.00 | 35,000.00 | 33,150.00 | 33,300.00 | 33,300.00 | -6.20% | 1,631,798 |
| Feb 27, 2026 | 35,700.00 | 35,850.00 | 34,800.00 | 35,500.00 | 35,500.00 | -2.74% | 1,954,697 |
| Feb 26, 2026 | 36,000.00 | 37,250.00 | 35,350.00 | 36,500.00 | 36,500.00 | 0.27% | 1,760,762 |
| Feb 25, 2026 | 37,300.00 | 37,350.00 | 36,000.00 | 36,400.00 | 36,400.00 | - | 1,570,122 |
| Feb 24, 2026 | 37,250.00 | 37,300.00 | 35,250.00 | 36,400.00 | 36,400.00 | -5.08% | 2,698,729 |
| Feb 23, 2026 | 40,850.00 | 41,350.00 | 37,850.00 | 38,350.00 | 38,350.00 | -2.17% | 2,661,697 |
| Feb 20, 2026 | 42,450.00 | 42,600.00 | 38,100.00 | 39,200.00 | 39,200.00 | 6.67% | 4,571,959 |
| Feb 19, 2026 | 36,050.00 | 37,000.00 | 34,800.00 | 36,750.00 | 36,750.00 | 18.93% | 3,111,337 |
| Feb 13, 2026 | 30,300.00 | 32,250.00 | 29,600.00 | 30,900.00 | 30,900.00 | 6.00% | 2,701,389 |
| Feb 12, 2026 | 29,500.00 | 29,900.00 | 29,100.00 | 29,150.00 | 29,150.00 | 0.52% | 1,340,518 |
| Feb 11, 2026 | 29,050.00 | 29,050.00 | 28,100.00 | 29,000.00 | 29,000.00 | 1.93% | 1,216,477 |
| Feb 10, 2026 | 27,350.00 | 29,400.00 | 27,300.00 | 28,450.00 | 28,450.00 | 6.36% | 1,580,715 |
| Feb 9, 2026 | 26,950.00 | 27,500.00 | 26,600.00 | 26,750.00 | 26,750.00 | 3.08% | 1,025,337 |
| Feb 6, 2026 | 25,500.00 | 26,100.00 | 24,550.00 | 25,950.00 | 25,950.00 | -1.33% | 868,253 |
| Feb 5, 2026 | 26,750.00 | 27,300.00 | 26,150.00 | 26,300.00 | 26,300.00 | -2.95% | 948,626 |
| 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 |