NH Investment & Securities Co., Ltd. (KRX:005945)
South Korea · Delayed Price · Currency is KRW 22,750
-150 (-0.66%)
Last updated: Feb 5, 2026, 2:41 PM KST
KRX:005945 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 30, 2025 | 19,690.00 | 19,710.00 | 19,560.00 | 19,570.00 | 19,570.00 | -0.66% | 29,650 |
| Dec 29, 2025 | 19,670.00 | 19,740.00 | 19,380.00 | 19,700.00 | 19,700.00 | 0.15% | 51,503 |
| Dec 26, 2025 | 19,700.00 | 19,770.00 | 19,650.00 | 19,670.00 | 19,670.00 | -0.05% | 51,620 |
| Dec 24, 2025 | 19,500.00 | 19,690.00 | 19,480.00 | 19,680.00 | 19,680.00 | 0.92% | 51,318 |
| Dec 23, 2025 | 19,490.00 | 19,540.00 | 19,400.00 | 19,500.00 | 19,500.00 | 0.46% | 35,729 |
| Dec 22, 2025 | 19,400.00 | 19,570.00 | 19,400.00 | 19,410.00 | 19,410.00 | 0.05% | 40,948 |
| Dec 19, 2025 | 19,220.00 | 19,440.00 | 19,200.00 | 19,400.00 | 19,400.00 | 1.20% | 33,770 |
| Dec 18, 2025 | 19,290.00 | 19,290.00 | 19,110.00 | 19,170.00 | 19,170.00 | -0.62% | 55,380 |
| Dec 17, 2025 | 19,490.00 | 19,490.00 | 19,260.00 | 19,290.00 | 19,290.00 | -0.31% | 45,929 |
| Dec 16, 2025 | 19,530.00 | 19,530.00 | 19,320.00 | 19,350.00 | 19,350.00 | -0.57% | 53,052 |
| Dec 15, 2025 | 19,570.00 | 19,570.00 | 19,400.00 | 19,460.00 | 19,460.00 | -0.76% | 29,199 |
| Dec 12, 2025 | 19,430.00 | 19,630.00 | 19,410.00 | 19,610.00 | 19,610.00 | 0.93% | 42,413 |
| Dec 11, 2025 | 19,480.00 | 19,590.00 | 19,380.00 | 19,430.00 | 19,430.00 | -0.15% | 38,503 |
| Dec 10, 2025 | 19,610.00 | 19,610.00 | 19,430.00 | 19,460.00 | 19,460.00 | -0.46% | 18,450 |
| Dec 9, 2025 | 19,680.00 | 19,680.00 | 19,420.00 | 19,550.00 | 19,550.00 | - | 26,793 |
| Dec 8, 2025 | 19,760.00 | 19,760.00 | 19,550.00 | 19,550.00 | 19,550.00 | -0.66% | 38,681 |
| Dec 5, 2025 | 19,600.00 | 19,680.00 | 19,510.00 | 19,680.00 | 19,680.00 | 0.51% | 36,418 |
| Dec 4, 2025 | 19,570.00 | 19,600.00 | 19,450.00 | 19,580.00 | 19,580.00 | 0.05% | 29,960 |
| Dec 3, 2025 | 19,450.00 | 19,650.00 | 19,380.00 | 19,570.00 | 19,570.00 | 0.62% | 58,654 |
| Dec 2, 2025 | 19,100.00 | 19,470.00 | 19,040.00 | 19,450.00 | 19,450.00 | 2.53% | 100,411 |
| Dec 1, 2025 | 19,040.00 | 19,080.00 | 18,860.00 | 18,970.00 | 18,970.00 | - | 34,977 |
| Nov 28, 2025 | 19,090.00 | 19,090.00 | 18,900.00 | 18,970.00 | 18,970.00 | - | 20,942 |
| Nov 27, 2025 | 18,970.00 | 19,050.00 | 18,890.00 | 18,970.00 | 18,970.00 | 0.05% | 48,028 |
| Nov 26, 2025 | 18,670.00 | 18,970.00 | 18,650.00 | 18,960.00 | 18,960.00 | 1.83% | 40,795 |
| Nov 25, 2025 | 18,800.00 | 18,870.00 | 18,520.00 | 18,620.00 | 18,620.00 | -0.75% | 41,495 |