NH Investment & Securities Co., Ltd. (KRX:005940)
South Korea · Delayed Price · Currency is KRW 31,100
-850 (-2.66%)
At close: May 19, 2026
KRX:005940 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 32,000.00 | 32,250.00 | 30,300.00 | 31,000.00 | - | -2.97% | 930,764 |
| May 18, 2026 | 32,250.00 | 32,250.00 | 30,500.00 | 31,950.00 | 31,950.00 | -1.84% | 859,796 |
| May 15, 2026 | 35,450.00 | 35,900.00 | 32,050.00 | 32,550.00 | 32,550.00 | -7.00% | 1,051,237 |
| May 14, 2026 | 33,650.00 | 35,000.00 | 33,000.00 | 35,000.00 | 35,000.00 | 4.32% | 1,120,580 |
| May 13, 2026 | 33,900.00 | 34,000.00 | 32,950.00 | 33,550.00 | 33,550.00 | -1.32% | 831,713 |
| May 12, 2026 | 36,800.00 | 37,400.00 | 33,400.00 | 34,000.00 | 34,000.00 | -5.69% | 1,460,073 |
| May 11, 2026 | 37,450.00 | 37,500.00 | 35,850.00 | 36,050.00 | 36,050.00 | -1.50% | 803,713 |
| May 8, 2026 | 37,100.00 | 37,950.00 | 36,400.00 | 36,600.00 | 36,600.00 | -2.92% | 808,582 |
| May 7, 2026 | 38,300.00 | 38,300.00 | 36,200.00 | 37,700.00 | 37,700.00 | -1.95% | 1,266,709 |
| May 6, 2026 | 38,750.00 | 39,350.00 | 37,150.00 | 38,450.00 | 38,450.00 | 5.49% | 2,702,291 |
| May 4, 2026 | 34,350.00 | 36,500.00 | 33,900.00 | 36,450.00 | 36,450.00 | 8.32% | 2,397,495 |
| Apr 30, 2026 | 34,600.00 | 34,800.00 | 33,500.00 | 33,650.00 | 33,650.00 | -2.75% | 621,876 |
| Apr 29, 2026 | 35,000.00 | 35,400.00 | 34,500.00 | 34,600.00 | 34,600.00 | -1.28% | 613,100 |
| Apr 28, 2026 | 35,500.00 | 35,800.00 | 35,000.00 | 35,050.00 | 35,050.00 | -0.57% | 707,755 |
| Apr 27, 2026 | 35,500.00 | 35,900.00 | 34,700.00 | 35,250.00 | 35,250.00 | 0.43% | 772,342 |
| Apr 24, 2026 | 35,650.00 | 36,250.00 | 34,950.00 | 35,100.00 | 35,100.00 | 0.43% | 823,905 |
| Apr 23, 2026 | 36,400.00 | 36,450.00 | 34,100.00 | 34,950.00 | 34,950.00 | -1.83% | 982,908 |
| Apr 22, 2026 | 35,900.00 | 35,950.00 | 35,000.00 | 35,600.00 | 35,600.00 | -0.97% | 742,740 |
| Apr 21, 2026 | 35,450.00 | 35,950.00 | 35,250.00 | 35,950.00 | 35,950.00 | 2.28% | 630,615 |
| Apr 20, 2026 | 35,050.00 | 35,750.00 | 34,800.00 | 35,150.00 | 35,150.00 | -0.42% | 581,857 |
| Apr 17, 2026 | 35,300.00 | 35,400.00 | 34,800.00 | 35,300.00 | 35,300.00 | 0.28% | 623,866 |
| Apr 16, 2026 | 35,900.00 | 35,950.00 | 34,850.00 | 35,200.00 | 35,200.00 | -0.42% | 667,825 |
| Apr 15, 2026 | 36,300.00 | 36,350.00 | 35,100.00 | 35,350.00 | 35,350.00 | 0.43% | 887,492 |
| Apr 14, 2026 | 34,800.00 | 35,750.00 | 34,700.00 | 35,200.00 | 35,200.00 | 3.99% | 874,254 |
| Apr 13, 2026 | 33,400.00 | 34,100.00 | 33,200.00 | 33,850.00 | 33,850.00 | -0.59% | 628,538 |
| Apr 10, 2026 | 34,100.00 | 35,000.00 | 33,850.00 | 34,050.00 | 34,050.00 | 1.64% | 801,798 |
| Apr 9, 2026 | 33,350.00 | 34,450.00 | 33,150.00 | 33,500.00 | 33,500.00 | -1.03% | 1,080,617 |
| Apr 8, 2026 | 32,600.00 | 34,350.00 | 32,400.00 | 33,850.00 | 33,850.00 | 10.80% | 1,327,868 |
| Apr 7, 2026 | 30,900.00 | 31,600.00 | 30,200.00 | 30,550.00 | 30,550.00 | 0.33% | 741,570 |
| Apr 6, 2026 | 29,950.00 | 31,100.00 | 29,800.00 | 30,450.00 | 30,450.00 | 1.67% | 833,235 |
| Apr 3, 2026 | 30,500.00 | 30,750.00 | 29,700.00 | 29,950.00 | 29,950.00 | 0.67% | 535,635 |
| Apr 2, 2026 | 31,950.00 | 32,400.00 | 29,300.00 | 29,750.00 | 29,750.00 | -6.59% | 1,192,519 |
| 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 |