NH Investment & Securities Co., Ltd. (KRX:005945)
South Korea · Delayed Price · Currency is KRW · Preferred Stock23,200
0.00 (0.00%)
Sep 4, 2026, 3:30 PM KST
KRX:005945 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 64,108 |
| Sep 2, 2026 | 23,550.00 | 23,550.00 | 23,100.00 | 23,200.00 | 23,200.00 | -1.69% | 26,154 |
| Sep 1, 2026 | 23,500.00 | 23,600.00 | 23,300.00 | 23,600.00 | 23,600.00 | 0.85% | 18,367 |
| Aug 31, 2026 | 23,250.00 | 23,450.00 | 22,900.00 | 23,400.00 | 23,400.00 | 0.65% | 39,802 |
| Aug 28, 2026 | 23,250.00 | 23,700.00 | 22,850.00 | 23,250.00 | 23,250.00 | 0.43% | 39,836 |
| Aug 27, 2026 | 23,400.00 | 23,700.00 | 23,050.00 | 23,150.00 | 23,150.00 | -1.07% | 50,541 |
| Aug 26, 2026 | 23,600.00 | 23,600.00 | 23,250.00 | 23,400.00 | 23,400.00 | - | 34,024 |
| Aug 25, 2026 | 23,400.00 | 23,400.00 | 22,850.00 | 23,400.00 | 23,400.00 | 0.43% | 46,839 |
| Aug 24, 2026 | 24,000.00 | 24,050.00 | 23,050.00 | 23,300.00 | 23,300.00 | -2.71% | 87,200 |
| Aug 21, 2026 | 24,200.00 | 24,200.00 | 23,850.00 | 23,950.00 | 23,950.00 | -1.64% | 34,370 |
| 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% | 37,755 |
| Aug 12, 2026 | 24,950.00 | 25,000.00 | 24,800.00 | 24,850.00 | 24,850.00 | - | 15,650 |
| Aug 11, 2026 | 24,800.00 | 24,850.00 | 24,550.00 | 24,850.00 | 24,850.00 | 0.40% | 14,418 |
| Aug 10, 2026 | 24,900.00 | 25,000.00 | 24,550.00 | 24,750.00 | 24,750.00 | -0.60% | 34,902 |
| Aug 7, 2026 | 25,000.00 | 25,100.00 | 24,600.00 | 24,900.00 | 24,900.00 | -0.40% | 38,826 |
| Aug 6, 2026 | 25,250.00 | 25,450.00 | 24,850.00 | 25,000.00 | 25,000.00 | -1.19% | 39,235 |
| Aug 5, 2026 | 25,350.00 | 25,550.00 | 25,000.00 | 25,300.00 | 25,300.00 | 1.00% | 54,118 |
| 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% | 92,126 |
| Jul 30, 2026 | 23,500.00 | 24,750.00 | 23,400.00 | 24,300.00 | 24,300.00 | 2.53% | 114,238 |
| Jul 29, 2026 | 24,450.00 | 24,500.00 | 22,500.00 | 23,700.00 | 23,700.00 | -2.07% | 169,112 |
| Jul 28, 2026 | 24,900.00 | 25,100.00 | 23,650.00 | 24,200.00 | 24,200.00 | -3.97% | 149,130 |
| 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 |
| Jul 21, 2026 | 24,300.00 | 24,450.00 | 23,950.00 | 24,200.00 | 24,200.00 | -0.21% | 47,781 |
| Jul 20, 2026 | 24,750.00 | 24,900.00 | 24,100.00 | 24,250.00 | 24,250.00 | -2.61% | 44,336 |
| Jul 16, 2026 | 25,150.00 | 25,350.00 | 24,850.00 | 24,900.00 | 24,900.00 | -0.99% | 28,716 |
| Jul 15, 2026 | 24,800.00 | 25,500.00 | 24,800.00 | 25,150.00 | 25,150.00 | 2.65% | 41,173 |
| Jul 14, 2026 | 24,600.00 | 24,850.00 | 24,150.00 | 24,500.00 | 24,500.00 | -0.41% | 33,600 |
| Jul 13, 2026 | 25,100.00 | 25,650.00 | 24,400.00 | 24,600.00 | 24,600.00 | -1.60% | 40,573 |
| 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% | 36,096 |
| Jul 8, 2026 | 25,000.00 | 25,400.00 | 24,200.00 | 24,500.00 | 24,500.00 | -2.58% | 49,000 |
| 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% | 55,556 |
| 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 |