NH Investment & Securities Co., Ltd. (KRX:005945)
South Korea · Delayed Price · Currency is KRW 26,900
+400 (1.51%)
Mar 18, 2026, 3:30 PM KST
KRX:005945 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 26,600.00 | 26,900.00 | 26,500.00 | 26,900.00 | 26,900.00 | 1.51% | 98,688 |
| Mar 17, 2026 | 26,450.00 | 26,500.00 | 26,150.00 | 26,500.00 | 26,500.00 | 1.34% | 76,848 |
| Mar 16, 2026 | 25,950.00 | 26,250.00 | 25,700.00 | 26,150.00 | 26,150.00 | 0.77% | 73,685 |
| Mar 13, 2026 | 26,100.00 | 26,250.00 | 25,500.00 | 25,950.00 | 25,950.00 | -0.95% | 75,951 |
| Mar 12, 2026 | 25,900.00 | 26,350.00 | 25,600.00 | 26,200.00 | 26,200.00 | 1.16% | 62,325 |
| Mar 11, 2026 | 25,050.00 | 26,150.00 | 25,000.00 | 25,900.00 | 25,900.00 | 5.71% | 97,068 |
| Mar 10, 2026 | 25,050.00 | 25,100.00 | 24,500.00 | 24,500.00 | 24,500.00 | 2.73% | 103,938 |
| Mar 9, 2026 | 23,600.00 | 24,150.00 | 22,250.00 | 23,850.00 | 23,850.00 | -4.41% | 215,359 |
| Mar 6, 2026 | 23,750.00 | 25,000.00 | 23,750.00 | 24,950.00 | 24,950.00 | 2.04% | 93,082 |
| Mar 5, 2026 | 24,400.00 | 24,600.00 | 23,100.00 | 24,450.00 | 24,450.00 | 10.88% | 134,059 |
| Mar 4, 2026 | 23,000.00 | 24,150.00 | 22,000.00 | 22,050.00 | 22,050.00 | -10.73% | 393,549 |
| Mar 3, 2026 | 24,900.00 | 25,550.00 | 24,600.00 | 24,700.00 | 24,700.00 | -3.52% | 154,597 |
| Feb 27, 2026 | 26,200.00 | 26,200.00 | 25,250.00 | 25,600.00 | 25,600.00 | -2.85% | 84,037 |
| Feb 26, 2026 | 26,150.00 | 26,500.00 | 25,550.00 | 26,350.00 | 26,350.00 | 0.76% | 87,477 |
| Feb 25, 2026 | 26,500.00 | 26,650.00 | 26,000.00 | 26,150.00 | 26,150.00 | -0.57% | 106,894 |
| Feb 24, 2026 | 26,500.00 | 26,850.00 | 25,500.00 | 26,300.00 | 26,300.00 | -4.71% | 239,977 |
| Feb 23, 2026 | 29,400.00 | 29,700.00 | 27,100.00 | 27,600.00 | 27,600.00 | -4.83% | 215,591 |
| Feb 20, 2026 | 30,600.00 | 31,000.00 | 28,600.00 | 29,000.00 | 29,000.00 | 0.17% | 321,003 |
| Feb 19, 2026 | 29,250.00 | 29,300.00 | 28,000.00 | 28,950.00 | 28,950.00 | 9.66% | 188,252 |
| Feb 13, 2026 | 25,600.00 | 27,200.00 | 25,300.00 | 26,400.00 | 26,400.00 | 5.18% | 196,946 |
| Feb 12, 2026 | 24,450.00 | 25,350.00 | 24,450.00 | 25,100.00 | 25,100.00 | 2.66% | 102,584 |
| Feb 11, 2026 | 24,000.00 | 24,450.00 | 23,600.00 | 24,450.00 | 24,450.00 | 3.38% | 87,383 |
| Feb 10, 2026 | 22,900.00 | 23,875.00 | 22,900.00 | 23,650.00 | 23,650.00 | 4.19% | 144,098 |
| Feb 9, 2026 | 22,650.00 | 23,100.00 | 22,650.00 | 22,700.00 | 22,700.00 | 1.79% | 60,758 |
| Feb 6, 2026 | 22,000.00 | 22,450.00 | 21,100.00 | 22,300.00 | 22,300.00 | -1.11% | 64,415 |
| Feb 5, 2026 | 22,750.00 | 23,000.00 | 22,300.00 | 22,550.00 | 22,550.00 | -1.53% | 63,016 |
| Feb 4, 2026 | 22,800.00 | 22,950.00 | 22,100.00 | 22,900.00 | 22,900.00 | 1.55% | 45,023 |
| Feb 3, 2026 | 22,100.00 | 22,850.00 | 22,000.00 | 22,550.00 | 22,550.00 | 3.92% | 97,209 |
| Feb 2, 2026 | 22,850.00 | 22,850.00 | 21,550.00 | 21,700.00 | 21,700.00 | -5.24% | 116,319 |
| Jan 30, 2026 | 22,650.00 | 23,200.00 | 22,450.00 | 22,900.00 | 22,900.00 | 1.10% | 118,416 |
| Jan 29, 2026 | 22,250.00 | 22,700.00 | 21,600.00 | 22,650.00 | 22,650.00 | 1.80% | 144,830 |
| Jan 28, 2026 | 22,000.00 | 22,300.00 | 21,950.00 | 22,250.00 | 22,250.00 | 1.83% | 72,539 |
| Jan 27, 2026 | 21,500.00 | 21,950.00 | 21,250.00 | 21,850.00 | 21,850.00 | 2.10% | 64,635 |
| Jan 26, 2026 | 21,450.00 | 21,550.00 | 21,200.00 | 21,400.00 | 21,400.00 | -0.23% | 55,160 |
| Jan 23, 2026 | 20,600.00 | 21,600.00 | 20,600.00 | 21,450.00 | 21,450.00 | 4.13% | 145,947 |
| Jan 22, 2026 | 20,550.00 | 20,950.00 | 20,500.00 | 20,600.00 | 20,600.00 | 1.23% | 76,013 |
| Jan 21, 2026 | 20,500.00 | 20,500.00 | 20,050.00 | 20,350.00 | 20,350.00 | -1.45% | 77,086 |
| Jan 20, 2026 | 20,250.00 | 20,700.00 | 20,200.00 | 20,650.00 | 20,650.00 | 2.23% | 104,813 |
| Jan 19, 2026 | 20,100.00 | 20,250.00 | 20,000.00 | 20,200.00 | 20,200.00 | 0.75% | 55,341 |
| Jan 16, 2026 | 19,900.00 | 20,050.00 | 19,860.00 | 20,050.00 | 20,050.00 | 0.96% | 66,684 |
| Jan 15, 2026 | 19,620.00 | 19,870.00 | 19,620.00 | 19,860.00 | 19,860.00 | 0.97% | 60,832 |
| Jan 14, 2026 | 19,540.00 | 19,670.00 | 19,520.00 | 19,670.00 | 19,670.00 | 0.41% | 52,107 |
| Jan 13, 2026 | 19,490.00 | 19,610.00 | 19,460.00 | 19,590.00 | 19,590.00 | 0.67% | 38,094 |
| Jan 12, 2026 | 19,530.00 | 19,610.00 | 19,410.00 | 19,460.00 | 19,460.00 | -0.36% | 57,655 |
| Jan 9, 2026 | 19,500.00 | 19,540.00 | 19,380.00 | 19,530.00 | 19,530.00 | 0.67% | 38,857 |
| Jan 8, 2026 | 19,650.00 | 19,650.00 | 19,370.00 | 19,400.00 | 19,400.00 | -1.32% | 58,633 |
| Jan 7, 2026 | 19,930.00 | 19,950.00 | 19,580.00 | 19,660.00 | 19,660.00 | -1.35% | 55,972 |
| Jan 6, 2026 | 19,550.00 | 19,990.00 | 19,510.00 | 19,930.00 | 19,930.00 | 1.94% | 83,202 |
| Jan 5, 2026 | 19,500.00 | 19,590.00 | 19,350.00 | 19,550.00 | 19,550.00 | 0.26% | 53,959 |
| Jan 2, 2026 | 19,570.00 | 19,590.00 | 19,370.00 | 19,500.00 | 19,500.00 | -0.36% | 72,677 |