NH Investment & Securities Co., Ltd. (KRX:005945)
South Korea · Delayed Price · Currency is KRW 19,800
+400 (2.06%)
Nov 13, 2026, 3:30 PM KST
KRX:005945 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 19,750.00 | 19,990.00 | 19,680.00 | 19,800.00 | 19,800.00 | 2.06% | 22,338 |
| Nov 12, 2026 | 19,840.00 | 20,000.00 | 19,400.00 | 19,400.00 | 19,400.00 | -1.47% | 59,992 |
| Nov 11, 2026 | 19,950.00 | 20,200.00 | 19,440.00 | 19,690.00 | 19,690.00 | -1.55% | 46,136 |
| Nov 10, 2026 | 19,770.00 | 20,150.00 | 19,700.00 | 20,000.00 | 20,000.00 | 3.20% | 53,334 |
| Nov 9, 2026 | 19,730.00 | 19,770.00 | 19,120.00 | 19,380.00 | 19,380.00 | -1.77% | 54,853 |
| Nov 6, 2026 | 20,000.00 | 20,200.00 | 19,540.00 | 19,730.00 | 19,730.00 | -3.05% | 72,855 |
| Nov 5, 2026 | 20,600.00 | 20,900.00 | 20,200.00 | 20,350.00 | 20,350.00 | - | 33,238 |
| Nov 4, 2026 | 20,700.00 | 20,950.00 | 20,000.00 | 20,350.00 | 20,350.00 | -1.21% | 71,004 |
| Nov 3, 2026 | 20,750.00 | 20,750.00 | 20,350.00 | 20,600.00 | 20,600.00 | -0.24% | 19,434 |
| Nov 2, 2026 | 20,600.00 | 20,800.00 | 20,200.00 | 20,650.00 | 20,650.00 | -0.24% | 19,809 |
| Oct 30, 2026 | 20,950.00 | 20,950.00 | 20,300.00 | 20,700.00 | 20,700.00 | -1.43% | 42,883 |
| Oct 29, 2026 | 20,900.00 | 21,175.00 | 20,500.00 | 21,000.00 | 21,000.00 | 0.72% | 21,469 |
| Oct 28, 2026 | 20,400.00 | 21,050.00 | 20,400.00 | 20,850.00 | 20,850.00 | 2.21% | 47,664 |
| Oct 27, 2026 | 20,350.00 | 20,550.00 | 20,050.00 | 20,400.00 | 20,400.00 | 0.99% | 56,464 |
| Oct 26, 2026 | 20,900.00 | 20,900.00 | 20,150.00 | 20,200.00 | 20,200.00 | -3.12% | 42,524 |
| Oct 23, 2026 | 20,950.00 | 21,050.00 | 20,500.00 | 20,850.00 | 20,850.00 | -1.65% | 48,642 |
| Oct 22, 2026 | 21,100.00 | 21,400.00 | 21,000.00 | 21,200.00 | 21,200.00 | -0.24% | 23,061 |
| Oct 21, 2026 | 21,300.00 | 21,450.00 | 21,125.00 | 21,250.00 | 21,250.00 | - | 22,789 |
| Oct 20, 2026 | 21,800.00 | 21,900.00 | 21,100.00 | 21,250.00 | 21,250.00 | -2.52% | 30,517 |
| Oct 19, 2026 | 21,350.00 | 21,800.00 | 21,000.00 | 21,800.00 | 21,800.00 | 1.63% | 42,466 |
| Oct 16, 2026 | 21,150.00 | 21,550.00 | 21,100.00 | 21,450.00 | 21,450.00 | 1.90% | 64,795 |
| Oct 15, 2026 | 21,050.00 | 21,300.00 | 20,700.00 | 21,050.00 | 21,050.00 | -1.86% | 94,354 |
| Oct 14, 2026 | 21,300.00 | 21,700.00 | 21,150.00 | 21,450.00 | 21,450.00 | 1.42% | 94,971 |
| Oct 13, 2026 | 20,700.00 | 21,150.00 | 20,300.00 | 21,150.00 | 21,150.00 | 1.20% | 99,241 |
| Oct 12, 2026 | 21,200.00 | 21,200.00 | 20,800.00 | 20,900.00 | 20,900.00 | -0.95% | 64,373 |
| Oct 8, 2026 | 22,200.00 | 22,200.00 | 21,100.00 | 21,100.00 | 21,100.00 | -4.52% | 90,037 |
| Oct 7, 2026 | 22,400.00 | 22,400.00 | 22,100.00 | 22,100.00 | 22,100.00 | -1.12% | 32,061 |
| Oct 6, 2026 | 22,550.00 | 22,700.00 | 22,250.00 | 22,350.00 | 22,350.00 | -0.67% | 27,018 |
| Oct 2, 2026 | 22,400.00 | 22,500.00 | 22,250.00 | 22,500.00 | 22,500.00 | 0.67% | 24,835 |
| 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 |