NH Investment & Securities Co., Ltd. (KRX:005940)
South Korea · Delayed Price · Currency is KRW 21,000
+400 (1.94%)
Dec 19, 2025, 3:30 PM KST
KRX:005940 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 21, 2025 | 20,450.00 | 20,700.00 | 20,350.00 | 20,550.00 | 20,550.00 | -2.14% | 538,412 |
| Nov 20, 2025 | 21,300.00 | 21,450.00 | 21,000.00 | 21,000.00 | 21,000.00 | 0.24% | 741,122 |
| Nov 19, 2025 | 20,800.00 | 21,100.00 | 20,350.00 | 20,950.00 | 20,950.00 | 1.95% | 754,469 |
| Nov 18, 2025 | 21,000.00 | 21,250.00 | 20,400.00 | 20,550.00 | 20,550.00 | -3.07% | 693,166 |
| Nov 17, 2025 | 21,500.00 | 21,600.00 | 21,150.00 | 21,200.00 | 21,200.00 | -0.93% | 683,477 |
| Nov 14, 2025 | 21,650.00 | 22,150.00 | 21,300.00 | 21,400.00 | 21,400.00 | -3.82% | 879,699 |
| Nov 13, 2025 | 22,500.00 | 22,650.00 | 22,050.00 | 22,250.00 | 22,250.00 | -0.89% | 841,346 |
| Nov 12, 2025 | 21,800.00 | 22,800.00 | 21,450.00 | 22,450.00 | 22,450.00 | 5.15% | 1,466,598 |
| Nov 11, 2025 | 21,750.00 | 22,100.00 | 21,100.00 | 21,350.00 | 21,350.00 | -2.73% | 948,630 |
| Nov 10, 2025 | 20,450.00 | 22,150.00 | 20,400.00 | 21,950.00 | 21,950.00 | 10.14% | 2,104,817 |
| Nov 7, 2025 | 20,750.00 | 20,800.00 | 19,800.00 | 19,930.00 | 19,930.00 | -3.25% | 753,589 |
| Nov 6, 2025 | 20,550.00 | 20,800.00 | 20,000.00 | 20,600.00 | 20,600.00 | 1.48% | 1,401,350 |
| Nov 5, 2025 | 20,400.00 | 20,400.00 | 19,610.00 | 20,300.00 | 20,300.00 | 0.25% | 869,054 |
| Nov 4, 2025 | 20,900.00 | 20,900.00 | 20,150.00 | 20,250.00 | 20,250.00 | -3.34% | 1,239,303 |
| Nov 3, 2025 | 20,500.00 | 21,200.00 | 20,300.00 | 20,950.00 | 20,950.00 | 2.95% | 1,039,321 |
| Oct 31, 2025 | 20,400.00 | 20,900.00 | 20,100.00 | 20,350.00 | 20,350.00 | 1.24% | 1,251,552 |
| Oct 30, 2025 | 20,100.00 | 20,750.00 | 20,050.00 | 20,100.00 | 20,100.00 | 0.75% | 888,198 |
| Oct 29, 2025 | 20,400.00 | 20,400.00 | 19,700.00 | 19,950.00 | 19,950.00 | -1.72% | 1,864,440 |
| Oct 28, 2025 | 20,500.00 | 20,600.00 | 20,100.00 | 20,300.00 | 20,300.00 | -1.93% | 1,066,715 |
| Oct 27, 2025 | 20,850.00 | 21,300.00 | 20,600.00 | 20,700.00 | 20,700.00 | 0.73% | 1,009,729 |
| Oct 24, 2025 | 20,700.00 | 21,050.00 | 20,500.00 | 20,550.00 | 20,550.00 | 0.98% | 649,349 |
| Oct 23, 2025 | 20,450.00 | 20,750.00 | 20,200.00 | 20,350.00 | 20,350.00 | -1.93% | 537,847 |
| Oct 22, 2025 | 20,700.00 | 20,850.00 | 20,150.00 | 20,750.00 | 20,750.00 | -0.24% | 501,957 |
| Oct 21, 2025 | 21,550.00 | 21,600.00 | 20,700.00 | 20,800.00 | 20,800.00 | -2.80% | 966,212 |
| Oct 20, 2025 | 20,000.00 | 21,450.00 | 19,700.00 | 21,400.00 | 21,400.00 | 7.81% | 1,345,974 |
| Oct 17, 2025 | 20,050.00 | 20,250.00 | 19,750.00 | 19,850.00 | 19,850.00 | -1.98% | 519,128 |
| Oct 16, 2025 | 19,760.00 | 20,700.00 | 19,760.00 | 20,250.00 | 20,250.00 | 2.53% | 997,698 |
| Oct 15, 2025 | 19,110.00 | 19,760.00 | 19,110.00 | 19,750.00 | 19,750.00 | 3.46% | 1,135,700 |
| Oct 14, 2025 | 19,150.00 | 19,420.00 | 19,060.00 | 19,090.00 | 19,090.00 | -0.73% | 687,683 |
| Oct 13, 2025 | 19,170.00 | 19,230.00 | 18,890.00 | 19,230.00 | 19,230.00 | -0.67% | 513,192 |