NH Investment & Securities Co., Ltd. (KRX:005940)
South Korea · Delayed Price · Currency is KRW 28,750
+400 (1.41%)
Aug 14, 2026, 3:30 PM KST
KRX:005940 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 28,400.00 | 28,600.00 | 28,250.00 | 28,350.00 | - | - | 58,002 |
| 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 |
| Jun 23, 2026 | 30,650.00 | 31,600.00 | 28,750.00 | 28,750.00 | 28,750.00 | -6.66% | 727,684 |
| Jun 22, 2026 | 31,600.00 | 31,600.00 | 30,050.00 | 30,800.00 | 30,800.00 | -3.75% | 889,700 |
| Jun 19, 2026 | 31,850.00 | 32,250.00 | 30,500.00 | 32,000.00 | 32,000.00 | 1.75% | 1,202,341 |
| Jun 18, 2026 | 32,150.00 | 32,650.00 | 31,300.00 | 31,450.00 | 31,450.00 | -2.78% | 642,522 |
| Jun 17, 2026 | 32,850.00 | 33,150.00 | 32,150.00 | 32,350.00 | 32,350.00 | -1.52% | 715,124 |
| Jun 16, 2026 | 32,700.00 | 33,600.00 | 32,550.00 | 32,850.00 | 32,850.00 | 0.46% | 994,947 |
| Jun 15, 2026 | 32,400.00 | 33,450.00 | 32,050.00 | 32,700.00 | 32,700.00 | 2.99% | 1,038,661 |
| Jun 12, 2026 | 32,400.00 | 32,650.00 | 31,400.00 | 31,750.00 | 31,750.00 | 1.76% | 1,068,844 |
| Jun 11, 2026 | 29,900.00 | 31,750.00 | 29,150.00 | 31,200.00 | 31,200.00 | 2.30% | 1,522,922 |
| Jun 10, 2026 | 30,750.00 | 31,400.00 | 29,600.00 | 30,500.00 | 30,500.00 | -2.40% | 776,054 |
| Jun 9, 2026 | 29,850.00 | 31,850.00 | 29,800.00 | 31,250.00 | 31,250.00 | 6.11% | 790,675 |
| Jun 8, 2026 | 29,950.00 | 30,350.00 | 29,000.00 | 29,450.00 | 29,450.00 | -7.24% | 1,331,399 |
| Jun 5, 2026 | 32,000.00 | 33,300.00 | 31,200.00 | 31,750.00 | 31,750.00 | 0.47% | 1,730,958 |