NH Investment & Securities Co., Ltd. (KRX:005945)
South Korea · Delayed Price · Currency is KRW · Preferred Stock25,400
+1,350 (5.61%)
Apr 8, 2026, 3:30 PM KST
KRX:005945 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 24,600.00 | 25,550.00 | 24,550.00 | 25,400.00 | 25,400.00 | 5.61% | 87,658 |
| Apr 7, 2026 | 24,050.00 | 24,300.00 | 23,800.00 | 24,050.00 | 24,050.00 | 0.21% | 39,173 |
| Apr 6, 2026 | 24,000.00 | 24,400.00 | 23,750.00 | 24,000.00 | 24,000.00 | - | 30,120 |
| Apr 3, 2026 | 24,300.00 | 24,500.00 | 23,950.00 | 24,000.00 | 24,000.00 | 0.42% | 45,859 |
| Apr 2, 2026 | 24,600.00 | 25,050.00 | 23,650.00 | 23,900.00 | 23,900.00 | -4.21% | 101,230 |
| Apr 1, 2026 | 25,000.00 | 25,200.00 | 24,500.00 | 24,950.00 | 24,950.00 | 3.10% | 89,233 |
| Mar 31, 2026 | 24,650.00 | 25,000.00 | 24,150.00 | 24,200.00 | 24,200.00 | -3.20% | 83,793 |
| Mar 30, 2026 | 25,200.00 | 25,800.00 | 24,850.00 | 25,000.00 | 25,000.00 | -7.92% | 176,767 |
| Mar 27, 2026 | 26,650.00 | 27,450.00 | 26,200.00 | 27,150.00 | 25,800.00 | 0.74% | 213,205 |
| Mar 26, 2026 | 27,200.00 | 27,400.00 | 26,800.00 | 26,950.00 | 25,609.94 | -0.92% | 152,990 |
| Mar 25, 2026 | 26,900.00 | 27,500.00 | 26,700.00 | 27,200.00 | 25,847.51 | 2.26% | 137,509 |
| Mar 24, 2026 | 26,950.00 | 26,950.00 | 26,250.00 | 26,600.00 | 25,277.35 | 0.76% | 101,083 |
| Mar 23, 2026 | 27,000.00 | 27,000.00 | 26,250.00 | 26,400.00 | 25,087.29 | -3.47% | 111,292 |
| Mar 20, 2026 | 26,550.00 | 27,550.00 | 26,550.00 | 27,350.00 | 25,990.06 | 3.01% | 107,818 |
| Mar 19, 2026 | 26,200.00 | 26,850.00 | 26,200.00 | 26,550.00 | 25,229.83 | -1.30% | 64,542 |
| Mar 18, 2026 | 26,600.00 | 26,900.00 | 26,500.00 | 26,900.00 | 25,562.43 | 1.51% | 99,041 |
| Mar 17, 2026 | 26,450.00 | 26,500.00 | 26,150.00 | 26,500.00 | 25,182.32 | 1.34% | 77,029 |
| Mar 16, 2026 | 25,950.00 | 26,250.00 | 25,700.00 | 26,150.00 | 24,849.72 | 0.77% | 74,090 |
| Mar 13, 2026 | 26,100.00 | 26,250.00 | 25,500.00 | 25,950.00 | 24,659.67 | -0.95% | 75,951 |
| Mar 12, 2026 | 25,900.00 | 26,350.00 | 25,600.00 | 26,200.00 | 24,897.24 | 1.16% | 62,325 |
| Mar 11, 2026 | 25,050.00 | 26,150.00 | 25,000.00 | 25,900.00 | 24,612.15 | 5.71% | 97,068 |
| Mar 10, 2026 | 25,050.00 | 25,100.00 | 24,500.00 | 24,500.00 | 23,281.77 | 2.73% | 103,982 |
| Mar 9, 2026 | 23,600.00 | 24,150.00 | 22,250.00 | 23,850.00 | 22,664.09 | -4.41% | 215,373 |
| Mar 6, 2026 | 23,750.00 | 25,000.00 | 23,750.00 | 24,950.00 | 23,709.39 | 2.04% | 93,143 |
| Mar 5, 2026 | 24,400.00 | 24,600.00 | 23,100.00 | 24,450.00 | 23,234.25 | 10.88% | 134,112 |
| Mar 4, 2026 | 23,000.00 | 24,150.00 | 22,000.00 | 22,050.00 | 20,953.59 | -10.73% | 393,934 |
| Mar 3, 2026 | 24,900.00 | 25,550.00 | 24,600.00 | 24,700.00 | 23,471.82 | -3.52% | 155,030 |
| Feb 27, 2026 | 26,200.00 | 26,200.00 | 25,250.00 | 25,600.00 | 24,327.07 | -2.85% | 84,187 |
| Feb 26, 2026 | 26,150.00 | 26,500.00 | 25,550.00 | 26,350.00 | 25,039.78 | 0.76% | 87,477 |
| Feb 25, 2026 | 26,500.00 | 26,650.00 | 26,000.00 | 26,150.00 | 24,849.72 | -0.57% | 106,937 |
| Feb 24, 2026 | 26,500.00 | 26,850.00 | 25,500.00 | 26,300.00 | 24,992.27 | -4.71% | 240,434 |
| Feb 23, 2026 | 29,400.00 | 29,700.00 | 27,100.00 | 27,600.00 | 26,227.62 | -4.83% | 215,803 |
| Feb 20, 2026 | 30,600.00 | 31,000.00 | 28,600.00 | 29,000.00 | 27,558.01 | 0.17% | 323,035 |
| Feb 19, 2026 | 29,250.00 | 29,300.00 | 28,000.00 | 28,950.00 | 27,510.50 | 9.66% | 190,577 |
| Feb 13, 2026 | 25,600.00 | 27,200.00 | 25,300.00 | 26,400.00 | 25,087.29 | 5.18% | 197,061 |
| Feb 12, 2026 | 24,450.00 | 25,350.00 | 24,450.00 | 25,100.00 | 23,851.93 | 2.66% | 102,846 |
| Feb 11, 2026 | 24,000.00 | 24,450.00 | 23,600.00 | 24,450.00 | 23,234.25 | 3.38% | 87,599 |
| Feb 10, 2026 | 22,900.00 | 23,875.00 | 22,900.00 | 23,650.00 | 22,474.03 | 4.19% | 144,146 |
| Feb 9, 2026 | 22,650.00 | 23,100.00 | 22,650.00 | 22,700.00 | 21,571.27 | 1.79% | 60,784 |
| Feb 6, 2026 | 22,000.00 | 22,450.00 | 21,100.00 | 22,300.00 | 21,191.16 | -1.11% | 64,680 |
| Feb 5, 2026 | 22,750.00 | 23,000.00 | 22,300.00 | 22,550.00 | 21,428.73 | -1.53% | 63,054 |
| Feb 4, 2026 | 22,800.00 | 22,950.00 | 22,100.00 | 22,900.00 | 21,761.33 | 1.55% | 45,023 |
| Feb 3, 2026 | 22,100.00 | 22,850.00 | 22,000.00 | 22,550.00 | 21,428.73 | 3.92% | 97,209 |
| Feb 2, 2026 | 22,850.00 | 22,850.00 | 21,550.00 | 21,700.00 | 20,620.99 | -5.24% | 116,319 |
| Jan 30, 2026 | 22,650.00 | 23,200.00 | 22,450.00 | 22,900.00 | 21,761.33 | 1.10% | 118,574 |
| Jan 29, 2026 | 22,250.00 | 22,700.00 | 21,600.00 | 22,650.00 | 21,523.76 | 1.80% | 145,563 |
| Jan 28, 2026 | 22,000.00 | 22,300.00 | 21,950.00 | 22,250.00 | 21,143.65 | 1.83% | 72,598 |
| Jan 27, 2026 | 21,500.00 | 21,950.00 | 21,250.00 | 21,850.00 | 20,763.54 | 2.10% | 64,788 |
| Jan 26, 2026 | 21,450.00 | 21,550.00 | 21,200.00 | 21,400.00 | 20,335.91 | -0.23% | 55,202 |
| Jan 23, 2026 | 20,600.00 | 21,600.00 | 20,600.00 | 21,450.00 | 20,383.43 | 4.13% | 145,967 |