NH Investment & Securities Co., Ltd. (KRX:005945)
South Korea · Delayed Price · Currency is KRW 17,140
-30 (-0.17%)
Last updated: Sep 5, 2025, 11:30 AM KST
KRX:005945 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 17,110.00 | 17,330.00 | 17,020.00 | 17,220.00 | 17,220.00 | 0.64% | 40,180 |
| Sep 5, 2025 | 17,250.00 | 17,250.00 | 17,090.00 | 17,110.00 | 17,110.00 | -0.35% | 21,845 |
| Sep 4, 2025 | 17,130.00 | 17,190.00 | 17,090.00 | 17,170.00 | 17,170.00 | 0.23% | 14,717 |
| Sep 3, 2025 | 17,130.00 | 17,140.00 | 17,070.00 | 17,130.00 | 17,130.00 | 0.18% | 19,362 |
| Sep 2, 2025 | 17,090.00 | 17,100.00 | 16,970.00 | 17,100.00 | 17,100.00 | 0.83% | 21,066 |
| Sep 1, 2025 | 17,060.00 | 17,110.00 | 16,890.00 | 16,960.00 | 16,960.00 | -0.59% | 32,970 |
| Aug 29, 2025 | 17,150.00 | 17,250.00 | 16,990.00 | 17,060.00 | 17,060.00 | -0.47% | 43,986 |
| Aug 28, 2025 | 16,790.00 | 17,200.00 | 16,690.00 | 17,140.00 | 17,140.00 | 2.08% | 54,369 |
| Aug 27, 2025 | 16,890.00 | 16,890.00 | 16,680.00 | 16,790.00 | 16,790.00 | -0.24% | 35,399 |
| Aug 26, 2025 | 17,010.00 | 17,010.00 | 16,770.00 | 16,830.00 | 16,830.00 | -1.06% | 53,250 |
| Aug 25, 2025 | 16,890.00 | 17,220.00 | 16,770.00 | 17,010.00 | 17,010.00 | 1.13% | 181,090 |
| Aug 22, 2025 | 16,760.00 | 16,950.00 | 16,700.00 | 16,820.00 | 16,820.00 | 0.30% | 44,324 |
| Aug 21, 2025 | 16,860.00 | 16,910.00 | 15,750.00 | 16,770.00 | 16,770.00 | 0.54% | 268,862 |
| Aug 20, 2025 | 16,550.00 | 16,710.00 | 16,340.00 | 16,680.00 | 16,680.00 | -0.36% | 83,565 |
| Aug 19, 2025 | 16,920.00 | 16,920.00 | 16,630.00 | 16,740.00 | 16,740.00 | -0.24% | 30,331 |
| Aug 18, 2025 | 17,010.00 | 17,050.00 | 16,700.00 | 16,780.00 | 16,780.00 | -1.35% | 62,176 |
| Aug 14, 2025 | 17,000.00 | 17,100.00 | 16,970.00 | 17,010.00 | 17,010.00 | 0.06% | 35,521 |
| Aug 13, 2025 | 16,910.00 | 17,100.00 | 16,840.00 | 17,000.00 | 17,000.00 | 0.77% | 70,483 |
| Aug 12, 2025 | 16,800.00 | 17,170.00 | 16,760.00 | 16,870.00 | 16,870.00 | 0.66% | 67,622 |
| Aug 11, 2025 | 17,030.00 | 17,030.00 | 16,670.00 | 16,760.00 | 16,760.00 | -1.59% | 57,484 |
| Aug 8, 2025 | 17,250.00 | 17,290.00 | 17,020.00 | 17,030.00 | 17,030.00 | -1.28% | 53,433 |
| Aug 7, 2025 | 17,350.00 | 17,490.00 | 17,140.00 | 17,250.00 | 17,250.00 | -0.29% | 49,904 |
| Aug 6, 2025 | 17,390.00 | 17,450.00 | 17,150.00 | 17,300.00 | 17,300.00 | 0.35% | 61,513 |
| Aug 5, 2025 | 16,830.00 | 17,510.00 | 16,830.00 | 17,240.00 | 17,240.00 | 2.86% | 123,745 |
| Aug 4, 2025 | 16,020.00 | 16,790.00 | 16,020.00 | 16,760.00 | 16,760.00 | 4.10% | 76,079 |
| Aug 1, 2025 | 16,820.00 | 16,820.00 | 16,060.00 | 16,100.00 | 16,100.00 | -4.79% | 259,614 |
| Jul 31, 2025 | 16,900.00 | 17,150.00 | 16,790.00 | 16,910.00 | 16,910.00 | 0.06% | 175,949 |
| Jul 30, 2025 | 17,100.00 | 17,200.00 | 16,840.00 | 16,900.00 | 16,900.00 | -0.59% | 102,702 |
| Jul 29, 2025 | 16,640.00 | 17,060.00 | 16,390.00 | 17,000.00 | 17,000.00 | 3.03% | 111,015 |
| Jul 28, 2025 | 17,080.00 | 17,190.00 | 16,430.00 | 16,500.00 | 16,500.00 | -3.28% | 238,962 |
| Jul 25, 2025 | 16,970.00 | 17,300.00 | 16,930.00 | 17,060.00 | 17,060.00 | 0.29% | 82,664 |
| Jul 24, 2025 | 17,340.00 | 17,750.00 | 16,460.00 | 17,010.00 | 17,010.00 | -1.90% | 139,484 |
| Jul 23, 2025 | 17,640.00 | 17,690.00 | 16,940.00 | 17,340.00 | 17,340.00 | -1.59% | 188,402 |
| Jul 22, 2025 | 17,870.00 | 18,230.00 | 17,500.00 | 17,620.00 | 17,620.00 | -0.90% | 122,027 |
| Jul 21, 2025 | 18,050.00 | 18,050.00 | 17,740.00 | 17,780.00 | 17,780.00 | -1.71% | 136,541 |
| Jul 18, 2025 | 18,900.00 | 18,910.00 | 17,730.00 | 18,090.00 | 18,090.00 | -3.37% | 306,700 |
| Jul 17, 2025 | 19,000.00 | 19,020.00 | 18,600.00 | 18,720.00 | 18,720.00 | -1.00% | 129,267 |
| Jul 16, 2025 | 19,970.00 | 19,970.00 | 18,710.00 | 18,910.00 | 18,910.00 | -5.69% | 210,671 |
| Jul 15, 2025 | 20,100.00 | 20,200.00 | 19,840.00 | 20,050.00 | 20,050.00 | -0.50% | 131,630 |
| Jul 14, 2025 | 19,800.00 | 20,250.00 | 19,690.00 | 20,150.00 | 20,150.00 | 2.03% | 215,059 |
| Jul 11, 2025 | 19,450.00 | 19,820.00 | 19,410.00 | 19,750.00 | 19,750.00 | 2.33% | 95,289 |
| Jul 10, 2025 | 19,080.00 | 19,490.00 | 18,990.00 | 19,300.00 | 19,300.00 | 1.15% | 129,493 |
| Jul 9, 2025 | 18,550.00 | 19,280.00 | 18,540.00 | 19,080.00 | 19,080.00 | 3.14% | 125,702 |
| Jul 8, 2025 | 17,940.00 | 18,500.00 | 17,930.00 | 18,500.00 | 18,500.00 | 3.12% | 139,507 |
| Jul 7, 2025 | 17,500.00 | 17,950.00 | 17,500.00 | 17,940.00 | 17,940.00 | 1.53% | 84,149 |
| Jul 4, 2025 | 18,030.00 | 18,110.00 | 17,670.00 | 17,670.00 | 17,670.00 | -2.16% | 93,687 |
| Jul 3, 2025 | 17,920.00 | 18,170.00 | 17,890.00 | 18,060.00 | 18,060.00 | 0.89% | 78,440 |
| Jul 2, 2025 | 18,000.00 | 18,020.00 | 17,730.00 | 17,900.00 | 17,900.00 | -0.56% | 81,439 |
| Jul 1, 2025 | 17,850.00 | 18,370.00 | 17,850.00 | 18,000.00 | 18,000.00 | 1.18% | 113,375 |
| Jun 30, 2025 | 17,810.00 | 17,970.00 | 17,710.00 | 17,790.00 | 17,790.00 | -0.11% | 79,556 |