NH Investment & Securities Co., Ltd. (KRX:005940)
South Korea · Delayed Price · Currency is KRW 29,500
-1,500 (-4.84%)
At close: Jul 20, 2026
KRX:005940 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 30,900.00 | 32,450.00 | 30,750.00 | 31,600.00 | 31,600.00 | 3.10% | 1,068,223 |
| Jun 2, 2026 | 31,500.00 | 31,500.00 | 29,950.00 | 30,650.00 | 30,650.00 | -1.76% | 1,299,899 |
| Jun 1, 2026 | 30,200.00 | 31,650.00 | 29,850.00 | 31,200.00 | 31,200.00 | 3.31% | 1,063,664 |
| May 29, 2026 | 30,700.00 | 30,900.00 | 29,350.00 | 30,200.00 | 30,200.00 | -0.82% | 2,206,720 |
| May 28, 2026 | 31,200.00 | 31,250.00 | 29,550.00 | 30,450.00 | 30,450.00 | -2.25% | 1,043,950 |
| May 27, 2026 | 32,800.00 | 33,250.00 | 31,000.00 | 31,150.00 | 31,150.00 | -2.66% | 1,184,663 |
| May 26, 2026 | 33,550.00 | 34,000.00 | 31,800.00 | 32,000.00 | 32,000.00 | -2.59% | 1,045,049 |
| May 22, 2026 | 32,450.00 | 33,200.00 | 32,200.00 | 32,850.00 | 32,850.00 | 2.98% | 897,674 |
| May 21, 2026 | 31,300.00 | 32,200.00 | 31,200.00 | 31,900.00 | 31,900.00 | 4.76% | 1,121,477 |
| May 20, 2026 | 31,350.00 | 31,350.00 | 29,850.00 | 30,450.00 | 30,450.00 | -1.93% | 1,136,595 |
| May 19, 2026 | 32,000.00 | 32,250.00 | 30,300.00 | 31,050.00 | 31,050.00 | -2.82% | 1,211,427 |
| 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 |