NH Investment & Securities Co., Ltd. (KRX:005945)
South Korea · Delayed Price · Currency is KRW 22,500
+150 (0.67%)
Oct 2, 2026, 3:30 PM KST
KRX:005945 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 22,400.00 | 22,500.00 | 22,250.00 | 22,500.00 | 22,500.00 | 0.67% | 24,122 |
| Oct 1, 2026 | 22,450.00 | 22,450.00 | 22,000.00 | 22,350.00 | 22,350.00 | 0.22% | 31,110 |
| Sep 30, 2026 | 22,700.00 | 22,750.00 | 22,250.00 | 22,300.00 | 22,300.00 | -1.33% | 40,405 |
| Sep 29, 2026 | 22,900.00 | 22,900.00 | 22,500.00 | 22,600.00 | 22,600.00 | -1.09% | 29,122 |
| Sep 28, 2026 | 23,150.00 | 23,150.00 | 22,700.00 | 22,850.00 | 22,850.00 | -0.65% | 33,829 |
| Sep 23, 2026 | 23,150.00 | 23,150.00 | 22,850.00 | 23,000.00 | 23,000.00 | - | 21,440 |
| Sep 22, 2026 | 23,150.00 | 23,250.00 | 22,750.00 | 23,000.00 | 23,000.00 | - | 29,080 |
| Sep 21, 2026 | 22,500.00 | 23,150.00 | 22,450.00 | 23,000.00 | 23,000.00 | 2.22% | 63,746 |
| Sep 18, 2026 | 22,750.00 | 22,850.00 | 22,350.00 | 22,500.00 | 22,500.00 | -0.66% | 45,521 |
| Sep 17, 2026 | 22,750.00 | 22,800.00 | 22,600.00 | 22,650.00 | 22,650.00 | - | 15,743 |
| Sep 16, 2026 | 22,800.00 | 22,950.00 | 22,400.00 | 22,650.00 | 22,650.00 | -0.66% | 32,378 |
| Sep 15, 2026 | 23,050.00 | 23,050.00 | 22,800.00 | 22,800.00 | 22,800.00 | -0.65% | 33,410 |
| Sep 14, 2026 | 23,200.00 | 23,200.00 | 22,800.00 | 22,950.00 | 22,950.00 | -1.29% | 63,866 |
| Sep 11, 2026 | 23,300.00 | 23,300.00 | 23,000.00 | 23,250.00 | 23,250.00 | -0.21% | 33,788 |
| Sep 10, 2026 | 23,200.00 | 23,300.00 | 23,050.00 | 23,300.00 | 23,300.00 | 0.43% | 35,858 |
| Sep 9, 2026 | 23,350.00 | 23,500.00 | 23,100.00 | 23,200.00 | 23,200.00 | -1.28% | 27,758 |
| Sep 8, 2026 | 23,400.00 | 23,600.00 | 23,300.00 | 23,500.00 | 23,500.00 | 0.43% | 27,241 |
| Sep 7, 2026 | 23,550.00 | 23,550.00 | 23,200.00 | 23,400.00 | 23,400.00 | 0.86% | 27,658 |
| Sep 4, 2026 | 23,350.00 | 23,350.00 | 23,000.00 | 23,200.00 | 23,200.00 | - | 32,100 |
| Sep 3, 2026 | 23,200.00 | 23,350.00 | 23,000.00 | 23,200.00 | 23,200.00 | - | 64,138 |
| Sep 2, 2026 | 23,550.00 | 23,550.00 | 23,100.00 | 23,200.00 | 23,200.00 | -1.69% | 26,182 |
| Sep 1, 2026 | 23,500.00 | 23,600.00 | 23,300.00 | 23,600.00 | 23,600.00 | 0.85% | 18,424 |
| Aug 31, 2026 | 23,250.00 | 23,450.00 | 22,900.00 | 23,400.00 | 23,400.00 | 0.65% | 39,811 |
| Aug 28, 2026 | 23,250.00 | 23,700.00 | 22,850.00 | 23,250.00 | 23,250.00 | 0.43% | 39,859 |
| Aug 27, 2026 | 23,400.00 | 23,700.00 | 23,050.00 | 23,150.00 | 23,150.00 | -1.07% | 50,591 |
| Aug 26, 2026 | 23,600.00 | 23,600.00 | 23,250.00 | 23,400.00 | 23,400.00 | - | 34,044 |
| Aug 25, 2026 | 23,400.00 | 23,400.00 | 22,850.00 | 23,400.00 | 23,400.00 | 0.43% | 46,872 |
| Aug 24, 2026 | 24,000.00 | 24,050.00 | 23,050.00 | 23,300.00 | 23,300.00 | -2.71% | 87,259 |
| Aug 21, 2026 | 24,200.00 | 24,200.00 | 23,850.00 | 23,950.00 | 23,950.00 | -1.64% | 34,492 |
| Aug 20, 2026 | 24,100.00 | 24,400.00 | 23,950.00 | 24,350.00 | 24,350.00 | 1.67% | 23,972 |
| Aug 19, 2026 | 24,300.00 | 24,400.00 | 23,750.00 | 23,950.00 | 23,950.00 | -2.24% | 66,005 |
| Aug 18, 2026 | 24,900.00 | 24,950.00 | 24,500.00 | 24,500.00 | 24,500.00 | -1.61% | 47,584 |
| Aug 14, 2026 | 24,850.00 | 25,100.00 | 24,650.00 | 24,900.00 | 24,900.00 | 0.40% | 39,937 |
| Aug 13, 2026 | 24,900.00 | 25,350.00 | 24,600.00 | 24,800.00 | 24,800.00 | -0.20% | 37,855 |
| Aug 12, 2026 | 24,950.00 | 25,000.00 | 24,800.00 | 24,850.00 | 24,850.00 | - | 15,672 |
| Aug 11, 2026 | 24,800.00 | 24,850.00 | 24,550.00 | 24,850.00 | 24,850.00 | 0.40% | 15,115 |
| Aug 10, 2026 | 24,900.00 | 25,000.00 | 24,550.00 | 24,750.00 | 24,750.00 | -0.60% | 35,114 |
| Aug 7, 2026 | 25,000.00 | 25,100.00 | 24,600.00 | 24,900.00 | 24,900.00 | -0.40% | 38,988 |
| Aug 6, 2026 | 25,250.00 | 25,450.00 | 24,850.00 | 25,000.00 | 25,000.00 | -1.19% | 39,281 |
| Aug 5, 2026 | 25,350.00 | 25,550.00 | 25,000.00 | 25,300.00 | 25,300.00 | 1.00% | 54,123 |
| Aug 4, 2026 | 24,800.00 | 25,050.00 | 24,600.00 | 25,050.00 | 25,050.00 | 1.42% | 33,718 |
| Aug 3, 2026 | 25,100.00 | 25,350.00 | 24,500.00 | 24,700.00 | 24,700.00 | -2.18% | 42,712 |
| Jul 31, 2026 | 25,050.00 | 25,500.00 | 24,500.00 | 25,250.00 | 25,250.00 | 3.91% | 92,242 |
| Jul 30, 2026 | 23,500.00 | 24,750.00 | 23,400.00 | 24,300.00 | 24,300.00 | 2.53% | 114,302 |
| Jul 29, 2026 | 24,450.00 | 24,500.00 | 22,500.00 | 23,700.00 | 23,700.00 | -2.07% | 169,130 |
| Jul 28, 2026 | 24,900.00 | 25,100.00 | 23,650.00 | 24,200.00 | 24,200.00 | -3.97% | 149,209 |
| Jul 27, 2026 | 24,500.00 | 25,400.00 | 24,500.00 | 25,200.00 | 25,200.00 | 3.49% | 96,507 |
| Jul 24, 2026 | 24,950.00 | 24,950.00 | 24,200.00 | 24,350.00 | 24,350.00 | -1.62% | 55,122 |
| Jul 23, 2026 | 24,100.00 | 24,900.00 | 24,100.00 | 24,750.00 | 24,750.00 | 3.13% | 30,568 |
| Jul 22, 2026 | 24,500.00 | 24,900.00 | 24,000.00 | 24,000.00 | 24,000.00 | -0.83% | 51,549 |