NH Investment & Securities Co., Ltd. (KRX:005940)
South Korea · Delayed Price · Currency is KRW 26,300
+250 (0.96%)
At close: Sep 3, 2026
KRX:005940 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 26,150.00 | 26,600.00 | 25,750.00 | 26,300.00 | 26,300.00 | 0.96% | 516,476 |
| Sep 2, 2026 | 26,100.00 | 26,750.00 | 25,900.00 | 26,050.00 | 26,050.00 | -1.70% | 451,939 |
| Sep 1, 2026 | 26,400.00 | 26,600.00 | 26,000.00 | 26,500.00 | 26,500.00 | -0.19% | 313,723 |
| Aug 31, 2026 | 26,350.00 | 26,600.00 | 25,800.00 | 26,550.00 | 26,550.00 | -0.38% | 633,819 |
| Aug 28, 2026 | 26,350.00 | 26,650.00 | 26,200.00 | 26,650.00 | 26,650.00 | 0.19% | 379,479 |
| Aug 27, 2026 | 27,150.00 | 27,500.00 | 26,200.00 | 26,600.00 | 26,600.00 | -0.19% | 333,356 |
| Aug 26, 2026 | 26,750.00 | 26,850.00 | 26,250.00 | 26,650.00 | 26,650.00 | 0.19% | 283,228 |
| Aug 25, 2026 | 25,700.00 | 26,600.00 | 25,450.00 | 26,600.00 | 26,600.00 | 2.50% | 243,821 |
| Aug 24, 2026 | 26,000.00 | 26,100.00 | 25,650.00 | 25,950.00 | 25,950.00 | -0.57% | 377,023 |
| Aug 21, 2026 | 26,150.00 | 26,250.00 | 25,750.00 | 26,100.00 | 26,100.00 | -1.51% | 351,589 |
| Aug 20, 2026 | 26,300.00 | 27,100.00 | 26,200.00 | 26,500.00 | 26,500.00 | 1.73% | 468,546 |
| Aug 19, 2026 | 26,850.00 | 26,850.00 | 25,750.00 | 26,050.00 | 26,050.00 | -5.27% | 700,933 |
| Aug 18, 2026 | 28,600.00 | 28,800.00 | 27,300.00 | 27,500.00 | 27,500.00 | -4.35% | 482,105 |
| Aug 14, 2026 | 28,400.00 | 28,750.00 | 28,250.00 | 28,750.00 | 28,750.00 | 1.41% | 268,957 |
| Aug 13, 2026 | 28,950.00 | 29,700.00 | 28,100.00 | 28,350.00 | 28,350.00 | -0.70% | 703,700 |
| Aug 12, 2026 | 28,550.00 | 29,000.00 | 28,400.00 | 28,550.00 | 28,550.00 | 0.71% | 392,664 |
| Aug 11, 2026 | 28,150.00 | 28,600.00 | 27,600.00 | 28,350.00 | 28,350.00 | 0.35% | 408,719 |
| Aug 10, 2026 | 27,800.00 | 28,250.00 | 27,700.00 | 28,250.00 | 28,250.00 | 1.62% | 453,867 |
| Aug 7, 2026 | 28,350.00 | 28,500.00 | 27,500.00 | 27,800.00 | 27,800.00 | -1.77% | 692,437 |
| Aug 6, 2026 | 28,000.00 | 28,300.00 | 27,750.00 | 28,300.00 | 28,300.00 | 0.18% | 603,301 |
| Aug 5, 2026 | 28,350.00 | 28,600.00 | 27,850.00 | 28,250.00 | 28,250.00 | 1.44% | 528,697 |
| Aug 4, 2026 | 27,750.00 | 27,850.00 | 27,000.00 | 27,850.00 | 27,850.00 | 0.91% | 355,305 |
| Aug 3, 2026 | 27,900.00 | 28,150.00 | 27,000.00 | 27,600.00 | 27,600.00 | -3.16% | 376,285 |
| Jul 31, 2026 | 27,900.00 | 28,550.00 | 27,500.00 | 28,500.00 | 28,500.00 | 7.14% | 1,030,776 |
| Jul 30, 2026 | 25,600.00 | 28,000.00 | 25,600.00 | 26,600.00 | 26,600.00 | 2.50% | 850,083 |
| Jul 29, 2026 | 27,550.00 | 28,300.00 | 24,900.00 | 25,950.00 | 25,950.00 | -5.64% | 996,737 |
| Jul 28, 2026 | 28,700.00 | 28,800.00 | 26,900.00 | 27,500.00 | 27,500.00 | -5.98% | 938,492 |
| Jul 27, 2026 | 29,650.00 | 29,650.00 | 28,800.00 | 29,250.00 | 29,250.00 | 0.69% | 371,062 |
| Jul 24, 2026 | 29,800.00 | 30,000.00 | 28,500.00 | 29,050.00 | 29,050.00 | -3.17% | 613,232 |
| Jul 23, 2026 | 29,150.00 | 30,350.00 | 29,150.00 | 30,000.00 | 30,000.00 | 3.27% | 489,861 |
| Jul 22, 2026 | 30,400.00 | 31,150.00 | 29,000.00 | 29,050.00 | 29,050.00 | -2.35% | 712,545 |
| Jul 21, 2026 | 29,250.00 | 30,250.00 | 28,750.00 | 29,750.00 | 29,750.00 | 0.85% | 610,350 |
| Jul 20, 2026 | 30,550.00 | 30,650.00 | 29,250.00 | 29,500.00 | 29,500.00 | -4.84% | 552,776 |
| Jul 16, 2026 | 30,750.00 | 31,350.00 | 29,750.00 | 31,000.00 | 31,000.00 | -0.32% | 437,936 |
| Jul 15, 2026 | 30,600.00 | 31,450.00 | 30,400.00 | 31,100.00 | 31,100.00 | 4.36% | 1,108,916 |
| Jul 14, 2026 | 31,300.00 | 31,450.00 | 29,700.00 | 29,800.00 | 29,800.00 | -4.33% | 922,752 |
| Jul 13, 2026 | 31,800.00 | 33,300.00 | 30,950.00 | 31,150.00 | 31,150.00 | -1.42% | 1,155,645 |
| Jul 10, 2026 | 29,800.00 | 32,200.00 | 29,600.00 | 31,600.00 | 31,600.00 | 8.03% | 899,330 |
| Jul 9, 2026 | 30,800.00 | 31,200.00 | 28,450.00 | 29,250.00 | 29,250.00 | -4.57% | 770,807 |
| Jul 8, 2026 | 31,200.00 | 32,650.00 | 30,000.00 | 30,650.00 | 30,650.00 | -3.77% | 593,214 |
| Jul 7, 2026 | 32,650.00 | 33,100.00 | 30,800.00 | 31,850.00 | 31,850.00 | -3.78% | 831,108 |
| Jul 6, 2026 | 31,700.00 | 34,100.00 | 31,300.00 | 33,100.00 | 33,100.00 | 5.41% | 1,108,412 |
| Jul 3, 2026 | 29,200.00 | 31,600.00 | 29,000.00 | 31,400.00 | 31,400.00 | 8.46% | 957,186 |
| Jul 2, 2026 | 29,700.00 | 29,700.00 | 28,250.00 | 28,950.00 | 28,950.00 | -2.03% | 556,109 |
| Jul 1, 2026 | 30,000.00 | 30,500.00 | 29,200.00 | 29,550.00 | 29,550.00 | 0.51% | 532,295 |
| Jun 30, 2026 | 29,300.00 | 29,950.00 | 29,100.00 | 29,400.00 | 29,400.00 | 0.86% | 639,631 |
| Jun 29, 2026 | 27,950.00 | 29,575.00 | 27,400.00 | 29,150.00 | 29,150.00 | 5.23% | 695,336 |
| Jun 26, 2026 | 29,050.00 | 29,300.00 | 26,600.00 | 27,700.00 | 27,700.00 | -4.81% | 833,603 |
| Jun 25, 2026 | 29,100.00 | 30,650.00 | 29,100.00 | 29,100.00 | 29,100.00 | 1.22% | 572,182 |
| Jun 24, 2026 | 28,600.00 | 29,350.00 | 28,100.00 | 28,750.00 | 28,750.00 | - | 576,249 |