NH Investment & Securities Co., Ltd. (KRX:005945)
South Korea · Delayed Price · Currency is KRW · Preferred Stock24,900
-250 (-0.99%)
Jul 16, 2026, 3:30 PM KST
KRX:005945 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 25,150.00 | 25,350.00 | 24,850.00 | 24,900.00 | 24,900.00 | -0.99% | 28,663 |
| Jul 15, 2026 | 24,800.00 | 25,500.00 | 24,800.00 | 25,150.00 | 25,150.00 | 2.65% | 41,152 |
| Jul 14, 2026 | 24,600.00 | 24,850.00 | 24,150.00 | 24,500.00 | 24,500.00 | -0.41% | 32,797 |
| Jul 13, 2026 | 25,100.00 | 25,650.00 | 24,400.00 | 24,600.00 | 24,600.00 | -1.60% | 40,540 |
| Jul 10, 2026 | 24,000.00 | 25,250.00 | 24,000.00 | 25,000.00 | 25,000.00 | 4.17% | 41,832 |
| Jul 9, 2026 | 24,850.00 | 24,900.00 | 23,800.00 | 24,000.00 | 24,000.00 | -2.04% | 36,091 |
| Jul 8, 2026 | 25,000.00 | 25,400.00 | 24,200.00 | 24,500.00 | 24,500.00 | -2.58% | 48,936 |
| Jul 7, 2026 | 25,800.00 | 25,950.00 | 24,800.00 | 25,150.00 | 25,150.00 | -2.90% | 37,729 |
| Jul 6, 2026 | 25,550.00 | 26,350.00 | 25,350.00 | 25,900.00 | 25,900.00 | 2.17% | 69,659 |
| Jul 3, 2026 | 24,400.00 | 25,450.00 | 24,350.00 | 25,350.00 | 25,350.00 | 5.63% | 55,540 |
| Jul 2, 2026 | 24,150.00 | 24,900.00 | 24,000.00 | 24,000.00 | 24,000.00 | -2.44% | 42,664 |
| Jul 1, 2026 | 24,000.00 | 24,750.00 | 24,000.00 | 24,600.00 | 24,600.00 | 2.71% | 35,044 |
| Jun 30, 2026 | 24,150.00 | 24,300.00 | 23,750.00 | 23,950.00 | 23,950.00 | 0.21% | 37,348 |
| Jun 29, 2026 | 23,450.00 | 24,150.00 | 23,250.00 | 23,900.00 | 23,900.00 | 1.92% | 38,911 |
| Jun 26, 2026 | 23,700.00 | 23,850.00 | 22,700.00 | 23,450.00 | 23,450.00 | - | 105,156 |
| Jun 25, 2026 | 23,400.00 | 24,050.00 | 23,400.00 | 23,450.00 | 23,450.00 | 1.30% | 35,979 |
| Jun 24, 2026 | 23,700.00 | 23,700.00 | 22,950.00 | 23,150.00 | 23,150.00 | -0.22% | 47,437 |
| Jun 23, 2026 | 24,000.00 | 24,350.00 | 23,150.00 | 23,200.00 | 23,200.00 | -2.73% | 70,384 |
| Jun 22, 2026 | 24,450.00 | 24,450.00 | 23,650.00 | 23,850.00 | 23,850.00 | -2.45% | 51,283 |
| Jun 19, 2026 | 24,800.00 | 25,000.00 | 24,050.00 | 24,450.00 | 24,450.00 | -1.21% | 55,929 |
| Jun 18, 2026 | 25,050.00 | 25,150.00 | 24,550.00 | 24,750.00 | 24,750.00 | -1.39% | 49,302 |
| Jun 17, 2026 | 25,350.00 | 25,550.00 | 24,975.00 | 25,100.00 | 25,100.00 | -0.79% | 72,352 |
| Jun 16, 2026 | 25,300.00 | 25,650.00 | 25,200.00 | 25,300.00 | 25,300.00 | 0.60% | 58,333 |
| Jun 15, 2026 | 25,300.00 | 25,600.00 | 25,000.00 | 25,150.00 | 25,150.00 | 1.82% | 48,604 |
| Jun 12, 2026 | 24,750.00 | 25,100.00 | 24,450.00 | 24,700.00 | 24,700.00 | 1.44% | 48,677 |
| Jun 11, 2026 | 23,900.00 | 24,450.00 | 23,550.00 | 24,350.00 | 24,350.00 | 1.25% | 37,319 |
| Jun 10, 2026 | 24,100.00 | 24,350.00 | 23,800.00 | 24,050.00 | 24,050.00 | -0.41% | 38,478 |
| Jun 9, 2026 | 23,850.00 | 24,550.00 | 23,500.00 | 24,150.00 | 24,150.00 | 2.77% | 54,156 |
| Jun 8, 2026 | 24,250.00 | 24,500.00 | 23,500.00 | 23,500.00 | 23,500.00 | -5.43% | 99,971 |
| Jun 5, 2026 | 25,500.00 | 26,000.00 | 24,800.00 | 24,850.00 | 24,850.00 | -2.17% | 84,999 |
| Jun 4, 2026 | 24,800.00 | 25,500.00 | 24,700.00 | 25,400.00 | 25,400.00 | 2.42% | 69,665 |
| Jun 2, 2026 | 25,000.00 | 25,000.00 | 24,050.00 | 24,800.00 | 24,800.00 | 0.20% | 67,581 |
| Jun 1, 2026 | 24,600.00 | 25,200.00 | 24,000.00 | 24,750.00 | 24,750.00 | 0.61% | 96,885 |
| May 29, 2026 | 24,950.00 | 25,100.00 | 23,950.00 | 24,600.00 | 24,600.00 | -1.20% | 98,988 |
| May 28, 2026 | 25,250.00 | 25,250.00 | 24,250.00 | 24,900.00 | 24,900.00 | -1.19% | 76,151 |
| May 27, 2026 | 25,550.00 | 25,650.00 | 25,000.00 | 25,200.00 | 25,200.00 | -0.79% | 79,603 |
| May 26, 2026 | 26,050.00 | 26,450.00 | 25,300.00 | 25,400.00 | 25,400.00 | -1.93% | 73,036 |
| May 22, 2026 | 25,850.00 | 26,150.00 | 25,650.00 | 25,900.00 | 25,900.00 | 0.97% | 48,432 |
| May 21, 2026 | 25,150.00 | 25,800.00 | 25,150.00 | 25,650.00 | 25,650.00 | 3.43% | 56,794 |
| May 20, 2026 | 25,150.00 | 25,350.00 | 24,600.00 | 24,800.00 | 24,800.00 | -1.39% | 65,160 |
| May 19, 2026 | 25,600.00 | 25,700.00 | 24,750.00 | 25,150.00 | 25,150.00 | -1.76% | 77,953 |
| May 18, 2026 | 25,950.00 | 26,100.00 | 25,250.00 | 25,600.00 | 25,600.00 | -2.10% | 99,279 |
| May 15, 2026 | 27,050.00 | 27,450.00 | 25,800.00 | 26,150.00 | 26,150.00 | -2.79% | 88,271 |
| May 14, 2026 | 26,900.00 | 27,050.00 | 26,450.00 | 26,900.00 | 26,900.00 | - | 78,846 |
| May 13, 2026 | 27,000.00 | 27,000.00 | 26,350.00 | 26,900.00 | 26,900.00 | -0.74% | 69,383 |
| May 12, 2026 | 27,800.00 | 27,950.00 | 26,350.00 | 27,100.00 | 27,100.00 | -1.99% | 103,594 |
| May 11, 2026 | 28,450.00 | 28,750.00 | 27,500.00 | 27,650.00 | 27,650.00 | -2.12% | 80,071 |
| May 8, 2026 | 28,200.00 | 28,800.00 | 27,700.00 | 28,250.00 | 28,250.00 | -0.53% | 71,971 |
| May 7, 2026 | 29,200.00 | 29,200.00 | 28,400.00 | 28,400.00 | 28,400.00 | -2.74% | 106,359 |
| May 6, 2026 | 29,150.00 | 29,300.00 | 28,400.00 | 29,200.00 | 29,200.00 | 3.55% | 164,615 |