NH Investment & Securities Co., Ltd. (KRX:005945)
South Korea · Delayed Price · Currency is KRW 17,940
+50 (0.28%)
At close: Oct 2, 2025
KRX:005945 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 17,950.00 | 18,100.00 | 17,800.00 | 17,940.00 | 17,940.00 | 0.28% | 77,601 |
| 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 |
| 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 |