NH Investment & Securities Co., Ltd. (KRX:005945)
South Korea · Delayed Price · Currency is KRW · Preferred Stock24,800
+50 (0.20%)
Jun 2, 2026, 3:30 PM KST
KRX:005945 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 96,858 |
| 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% | 77,745 |
| May 18, 2026 | 25,950.00 | 26,100.00 | 25,250.00 | 25,600.00 | 25,600.00 | -2.10% | 99,210 |
| May 15, 2026 | 27,050.00 | 27,450.00 | 25,800.00 | 26,150.00 | 26,150.00 | -2.79% | 88,210 |
| 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% | 79,943 |
| May 8, 2026 | 28,200.00 | 28,800.00 | 27,700.00 | 28,250.00 | 28,250.00 | -0.53% | 71,957 |
| 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 |
| May 4, 2026 | 27,900.00 | 28,400.00 | 26,750.00 | 28,200.00 | 28,200.00 | 3.68% | 172,154 |
| Apr 30, 2026 | 27,850.00 | 27,850.00 | 26,850.00 | 27,200.00 | 27,200.00 | -2.16% | 71,667 |
| Apr 29, 2026 | 28,000.00 | 28,100.00 | 27,500.00 | 27,800.00 | 27,800.00 | -0.89% | 44,283 |
| Apr 28, 2026 | 28,200.00 | 28,300.00 | 27,900.00 | 28,050.00 | 28,050.00 | -0.18% | 45,598 |
| Apr 27, 2026 | 28,250.00 | 29,750.00 | 27,300.00 | 28,100.00 | 28,100.00 | 1.08% | 115,184 |
| Apr 24, 2026 | 28,000.00 | 28,250.00 | 27,100.00 | 27,800.00 | 27,800.00 | 0.91% | 84,589 |
| Apr 23, 2026 | 27,900.00 | 27,950.00 | 26,950.00 | 27,550.00 | 27,550.00 | -0.18% | 48,696 |
| Apr 22, 2026 | 27,550.00 | 27,800.00 | 27,350.00 | 27,600.00 | 27,600.00 | 0.18% | 61,081 |
| Apr 21, 2026 | 27,200.00 | 27,850.00 | 27,000.00 | 27,550.00 | 27,550.00 | 1.29% | 98,370 |
| Apr 20, 2026 | 27,250.00 | 27,350.00 | 26,800.00 | 27,200.00 | 27,200.00 | -0.18% | 81,925 |
| Apr 17, 2026 | 27,200.00 | 27,250.00 | 26,800.00 | 27,250.00 | 27,250.00 | 0.18% | 56,881 |
| Apr 16, 2026 | 27,000.00 | 27,400.00 | 27,000.00 | 27,200.00 | 27,200.00 | 0.74% | 42,911 |
| Apr 15, 2026 | 27,000.00 | 27,150.00 | 26,800.00 | 27,000.00 | 27,000.00 | 1.50% | 79,765 |
| Apr 14, 2026 | 25,400.00 | 26,650.00 | 25,400.00 | 26,600.00 | 26,600.00 | 5.98% | 144,586 |
| Apr 13, 2026 | 25,200.00 | 25,350.00 | 24,775.00 | 25,100.00 | 25,100.00 | -0.79% | 39,791 |
| Apr 10, 2026 | 25,200.00 | 25,650.00 | 25,200.00 | 25,300.00 | 25,300.00 | 0.40% | 58,706 |
| Apr 9, 2026 | 25,300.00 | 25,600.00 | 24,850.00 | 25,200.00 | 25,200.00 | -0.79% | 68,770 |
| Apr 8, 2026 | 24,600.00 | 25,550.00 | 24,550.00 | 25,400.00 | 25,400.00 | 5.61% | 87,949 |
| Apr 7, 2026 | 24,050.00 | 24,300.00 | 23,800.00 | 24,050.00 | 24,050.00 | 0.21% | 39,173 |
| Apr 6, 2026 | 24,000.00 | 24,400.00 | 23,750.00 | 24,000.00 | 24,000.00 | - | 30,125 |
| Apr 3, 2026 | 24,300.00 | 24,500.00 | 23,950.00 | 24,000.00 | 24,000.00 | 0.42% | 46,268 |
| Apr 2, 2026 | 24,600.00 | 25,050.00 | 23,650.00 | 23,900.00 | 23,900.00 | -4.21% | 101,309 |
| Apr 1, 2026 | 25,000.00 | 25,200.00 | 24,500.00 | 24,950.00 | 24,950.00 | 3.10% | 89,233 |
| Mar 31, 2026 | 24,650.00 | 25,000.00 | 24,150.00 | 24,200.00 | 24,200.00 | -3.20% | 83,793 |
| Mar 30, 2026 | 25,200.00 | 25,800.00 | 24,850.00 | 25,000.00 | 25,000.00 | -3.10% | 176,767 |
| Mar 27, 2026 | 26,650.00 | 27,450.00 | 26,200.00 | 27,150.00 | 25,800.00 | 0.74% | 213,205 |
| Mar 26, 2026 | 27,200.00 | 27,400.00 | 26,800.00 | 26,950.00 | 25,609.94 | -0.92% | 152,990 |
| Mar 25, 2026 | 26,900.00 | 27,500.00 | 26,700.00 | 27,200.00 | 25,847.51 | 2.26% | 137,509 |
| Mar 24, 2026 | 26,950.00 | 26,950.00 | 26,250.00 | 26,600.00 | 25,277.35 | 0.76% | 101,083 |
| Mar 23, 2026 | 27,000.00 | 27,000.00 | 26,250.00 | 26,400.00 | 25,087.29 | -3.47% | 111,292 |
| Mar 20, 2026 | 26,550.00 | 27,550.00 | 26,550.00 | 27,350.00 | 25,990.06 | 3.01% | 107,818 |