NH Investment & Securities Co., Ltd. (KRX:005945)
South Korea · Delayed Price · Currency is KRW 18,050
0.00 (0.00%)
At close: Oct 30, 2025
KRX:005945 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 18,100.00 | 18,100.00 | 17,620.00 | 17,920.00 | 17,920.00 | -0.99% | 104,752 |
| Nov 4, 2025 | 18,460.00 | 18,460.00 | 18,070.00 | 18,100.00 | 18,100.00 | -1.95% | 101,376 |
| Nov 3, 2025 | 18,320.00 | 18,620.00 | 18,250.00 | 18,460.00 | 18,460.00 | 0.76% | 114,005 |
| Oct 31, 2025 | 18,100.00 | 18,480.00 | 18,060.00 | 18,320.00 | 18,320.00 | 1.50% | 93,076 |
| Oct 30, 2025 | 18,050.00 | 18,520.00 | 18,000.00 | 18,050.00 | 18,050.00 | - | 101,686 |
| Oct 29, 2025 | 18,360.00 | 18,360.00 | 17,940.00 | 18,050.00 | 18,050.00 | -1.69% | 138,857 |
| Oct 28, 2025 | 18,460.00 | 18,480.00 | 18,200.00 | 18,360.00 | 18,360.00 | -0.65% | 85,770 |
| Oct 27, 2025 | 18,660.00 | 18,850.00 | 18,480.00 | 18,480.00 | 18,480.00 | -0.32% | 124,345 |
| Oct 24, 2025 | 18,500.00 | 18,760.00 | 18,450.00 | 18,540.00 | 18,540.00 | 0.65% | 54,362 |
| Oct 23, 2025 | 18,690.00 | 18,690.00 | 18,420.00 | 18,420.00 | 18,420.00 | -1.50% | 58,309 |
| Oct 22, 2025 | 18,680.00 | 18,710.00 | 18,350.00 | 18,700.00 | 18,700.00 | -0.27% | 57,686 |
| Oct 21, 2025 | 18,950.00 | 18,990.00 | 18,720.00 | 18,750.00 | 18,750.00 | -0.79% | 147,822 |
| Oct 20, 2025 | 17,980.00 | 18,900.00 | 17,870.00 | 18,900.00 | 18,900.00 | 5.12% | 168,726 |
| Oct 17, 2025 | 18,080.00 | 18,090.00 | 17,900.00 | 17,980.00 | 17,980.00 | -0.55% | 46,271 |
| Oct 16, 2025 | 17,810.00 | 18,300.00 | 17,800.00 | 18,080.00 | 18,080.00 | 1.57% | 72,399 |
| Oct 15, 2025 | 17,560.00 | 17,850.00 | 17,560.00 | 17,800.00 | 17,800.00 | 1.37% | 73,625 |
| Oct 14, 2025 | 17,620.00 | 17,830.00 | 17,520.00 | 17,560.00 | 17,560.00 | - | 61,128 |
| Oct 13, 2025 | 17,680.00 | 17,680.00 | 17,400.00 | 17,560.00 | 17,560.00 | -1.29% | 73,036 |
| Oct 10, 2025 | 17,990.00 | 18,070.00 | 17,480.00 | 17,790.00 | 17,790.00 | -0.84% | 78,208 |
| Oct 2, 2025 | 17,950.00 | 18,100.00 | 17,800.00 | 17,940.00 | 17,940.00 | 0.28% | 78,445 |
| Oct 1, 2025 | 17,930.00 | 17,950.00 | 17,800.00 | 17,890.00 | 17,890.00 | -0.22% | 35,717 |
| Sep 30, 2025 | 17,910.00 | 17,970.00 | 17,800.00 | 17,930.00 | 17,930.00 | 0.11% | 44,665 |
| Sep 29, 2025 | 17,820.00 | 18,150.00 | 17,820.00 | 17,910.00 | 17,910.00 | 1.02% | 37,923 |
| Sep 26, 2025 | 18,010.00 | 18,080.00 | 17,640.00 | 17,730.00 | 17,730.00 | -1.55% | 60,418 |
| Sep 25, 2025 | 17,990.00 | 18,040.00 | 17,910.00 | 18,010.00 | 18,010.00 | 0.11% | 55,167 |
| Sep 24, 2025 | 18,230.00 | 18,230.00 | 17,850.00 | 17,990.00 | 17,990.00 | -1.32% | 73,983 |
| Sep 23, 2025 | 18,310.00 | 18,430.00 | 18,080.00 | 18,230.00 | 18,230.00 | -0.65% | 45,634 |
| Sep 22, 2025 | 18,370.00 | 18,470.00 | 18,280.00 | 18,350.00 | 18,350.00 | -0.11% | 46,325 |
| Sep 19, 2025 | 18,380.00 | 18,480.00 | 18,310.00 | 18,370.00 | 18,370.00 | -0.05% | 25,260 |
| Sep 18, 2025 | 18,350.00 | 18,400.00 | 18,250.00 | 18,380.00 | 18,380.00 | 0.33% | 54,084 |
| Sep 17, 2025 | 18,690.00 | 18,700.00 | 18,320.00 | 18,320.00 | 18,320.00 | -1.98% | 66,767 |
| Sep 16, 2025 | 18,670.00 | 18,770.00 | 18,630.00 | 18,690.00 | 18,690.00 | 0.11% | 70,349 |
| Sep 15, 2025 | 18,250.00 | 18,740.00 | 18,250.00 | 18,670.00 | 18,670.00 | 2.36% | 91,963 |
| Sep 12, 2025 | 18,200.00 | 18,300.00 | 18,120.00 | 18,240.00 | 18,240.00 | 0.39% | 62,549 |
| Sep 11, 2025 | 18,200.00 | 18,260.00 | 17,860.00 | 18,170.00 | 18,170.00 | 0.72% | 110,941 |
| Sep 10, 2025 | 18,020.00 | 18,050.00 | 17,720.00 | 18,040.00 | 18,040.00 | 1.98% | 95,649 |
| Sep 9, 2025 | 17,300.00 | 17,690.00 | 17,280.00 | 17,690.00 | 17,690.00 | 2.73% | 108,248 |
| Sep 8, 2025 | 17,110.00 | 17,330.00 | 17,020.00 | 17,220.00 | 17,220.00 | 0.64% | 40,273 |
| 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 |