NH Investment & Securities Co., Ltd. (KRX:005945)
South Korea · Delayed Price · Currency is KRW 20,850
-350 (-1.65%)
Oct 23, 2026, 3:30 PM KST
KRX:005945 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 20,950.00 | 21,050.00 | 20,500.00 | 20,850.00 | 20,850.00 | -1.65% | 49,257 |
| Oct 22, 2026 | 21,100.00 | 21,400.00 | 21,000.00 | 21,200.00 | 21,200.00 | -0.24% | 21,820 |
| Oct 21, 2026 | 21,300.00 | 21,450.00 | 21,125.00 | 21,250.00 | 21,250.00 | - | 20,699 |
| Oct 20, 2026 | 21,800.00 | 21,900.00 | 21,100.00 | 21,250.00 | 21,250.00 | -2.52% | 28,683 |
| Oct 19, 2026 | 21,350.00 | 21,800.00 | 21,000.00 | 21,800.00 | 21,800.00 | 1.63% | 41,788 |
| Oct 16, 2026 | 21,150.00 | 21,550.00 | 21,100.00 | 21,450.00 | 21,450.00 | 1.90% | 62,887 |
| Oct 15, 2026 | 21,050.00 | 21,300.00 | 20,700.00 | 21,050.00 | 21,050.00 | -1.86% | 89,754 |
| Oct 14, 2026 | 21,300.00 | 21,700.00 | 21,150.00 | 21,450.00 | 21,450.00 | 1.42% | 93,192 |
| Oct 13, 2026 | 20,700.00 | 21,150.00 | 20,300.00 | 21,150.00 | 21,150.00 | 1.20% | 98,289 |
| Oct 12, 2026 | 21,200.00 | 21,200.00 | 20,800.00 | 20,900.00 | 20,900.00 | -0.95% | 61,397 |
| Oct 8, 2026 | 22,200.00 | 22,200.00 | 21,100.00 | 21,100.00 | 21,100.00 | -4.52% | 85,415 |
| Oct 7, 2026 | 22,400.00 | 22,400.00 | 22,100.00 | 22,100.00 | 22,100.00 | -1.12% | 30,701 |
| Oct 6, 2026 | 22,550.00 | 22,700.00 | 22,250.00 | 22,350.00 | 22,350.00 | -0.67% | 26,789 |
| 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 |