NH Investment & Securities Co., Ltd. (KRX:005940)
South Korea
· Delayed Price · Currency is KRW 30,550
-1,650 (-5.12%)
Mar 9, 2026, 3:30 PM KST
KRX:005940 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 29,550.00 | 30,650.00 | 29,100.00 | 30,550.00 | 30,550.00 | -5.12% | 914,249 |
| Mar 6, 2026 | 31,400.00 | 32,650.00 | 30,900.00 | 32,200.00 | 32,200.00 | 0.47% | 953,762 |
| Mar 5, 2026 | 31,750.00 | 33,000.00 | 31,500.00 | 32,050.00 | 32,050.00 | 11.28% | 1,355,564 |
| Mar 4, 2026 | 30,900.00 | 32,100.00 | 28,550.00 | 28,800.00 | 28,800.00 | -13.51% | 1,927,327 |
| Mar 3, 2026 | 35,000.00 | 35,000.00 | 33,150.00 | 33,300.00 | 33,300.00 | -6.20% | 1,631,798 |
| Feb 27, 2026 | 35,700.00 | 35,850.00 | 34,800.00 | 35,500.00 | 35,500.00 | -2.74% | 1,954,697 |
| Feb 26, 2026 | 36,000.00 | 37,250.00 | 35,350.00 | 36,500.00 | 36,500.00 | 0.27% | 1,760,762 |
| Feb 25, 2026 | 37,300.00 | 37,350.00 | 36,000.00 | 36,400.00 | 36,400.00 | - | 1,570,122 |
| Feb 24, 2026 | 37,250.00 | 37,300.00 | 35,250.00 | 36,400.00 | 36,400.00 | -5.08% | 2,698,729 |
| Feb 23, 2026 | 40,850.00 | 41,350.00 | 37,850.00 | 38,350.00 | 38,350.00 | -2.17% | 2,661,697 |
| Feb 20, 2026 | 42,450.00 | 42,600.00 | 38,100.00 | 39,200.00 | 39,200.00 | 6.67% | 4,571,959 |
| Feb 19, 2026 | 36,050.00 | 37,000.00 | 34,800.00 | 36,750.00 | 36,750.00 | 18.93% | 3,111,337 |
| Feb 13, 2026 | 30,300.00 | 32,250.00 | 29,600.00 | 30,900.00 | 30,900.00 | 6.00% | 2,701,389 |
| Feb 12, 2026 | 29,500.00 | 29,900.00 | 29,100.00 | 29,150.00 | 29,150.00 | 0.52% | 1,340,518 |
| Feb 11, 2026 | 29,050.00 | 29,050.00 | 28,100.00 | 29,000.00 | 29,000.00 | 1.93% | 1,216,477 |
| Feb 10, 2026 | 27,350.00 | 29,400.00 | 27,300.00 | 28,450.00 | 28,450.00 | 6.36% | 1,580,715 |
| Feb 9, 2026 | 26,950.00 | 27,500.00 | 26,600.00 | 26,750.00 | 26,750.00 | 3.08% | 1,025,337 |
| Feb 6, 2026 | 25,500.00 | 26,100.00 | 24,550.00 | 25,950.00 | 25,950.00 | -1.33% | 868,253 |
| Feb 5, 2026 | 26,750.00 | 27,300.00 | 26,150.00 | 26,300.00 | 26,300.00 | -2.95% | 948,626 |
| Feb 4, 2026 | 27,100.00 | 27,700.00 | 26,550.00 | 27,100.00 | 27,100.00 | 0.18% | 1,206,583 |
| Feb 3, 2026 | 26,050.00 | 27,450.00 | 25,950.00 | 27,050.00 | 27,050.00 | 7.55% | 1,162,808 |
| Feb 2, 2026 | 26,950.00 | 26,950.00 | 24,650.00 | 25,150.00 | 25,150.00 | -7.02% | 1,170,337 |
| Jan 30, 2026 | 26,050.00 | 27,650.00 | 25,850.00 | 27,050.00 | 27,050.00 | 3.84% | 1,696,881 |
| Jan 29, 2026 | 24,900.00 | 26,250.00 | 24,300.00 | 26,050.00 | 26,050.00 | 4.62% | 1,497,155 |
| Jan 28, 2026 | 24,850.00 | 25,500.00 | 24,650.00 | 24,900.00 | 24,900.00 | 1.22% | 982,547 |
| Jan 27, 2026 | 23,800.00 | 24,750.00 | 23,700.00 | 24,600.00 | 24,600.00 | 3.36% | 811,366 |
| Jan 26, 2026 | 24,050.00 | 24,300.00 | 23,700.00 | 23,800.00 | 23,800.00 | -0.83% | 688,785 |
| Jan 23, 2026 | 23,150.00 | 24,500.00 | 23,150.00 | 24,000.00 | 24,000.00 | 5.03% | 1,951,249 |
| Jan 22, 2026 | 22,850.00 | 23,900.00 | 22,700.00 | 22,850.00 | 22,850.00 | 1.56% | 1,022,401 |
| Jan 21, 2026 | 22,400.00 | 22,700.00 | 22,250.00 | 22,500.00 | 22,500.00 | -1.75% | 530,487 |
| Jan 20, 2026 | 22,600.00 | 23,050.00 | 22,400.00 | 22,900.00 | 22,900.00 | 1.78% | 962,744 |
| Jan 19, 2026 | 22,650.00 | 23,100.00 | 22,300.00 | 22,500.00 | 22,500.00 | -0.66% | 600,845 |
| Jan 16, 2026 | 22,450.00 | 22,750.00 | 22,300.00 | 22,650.00 | 22,650.00 | 1.80% | 978,998 |
| Jan 15, 2026 | 21,550.00 | 22,400.00 | 21,500.00 | 22,250.00 | 22,250.00 | 3.01% | 1,583,668 |
| Jan 14, 2026 | 21,350.00 | 21,600.00 | 21,050.00 | 21,600.00 | 21,600.00 | 1.41% | 965,074 |
| Jan 13, 2026 | 21,250.00 | 21,600.00 | 21,100.00 | 21,300.00 | 21,300.00 | 1.19% | 952,522 |
| Jan 12, 2026 | 21,100.00 | 21,300.00 | 20,800.00 | 21,050.00 | 21,050.00 | 0.96% | 583,951 |
| Jan 9, 2026 | 21,050.00 | 21,150.00 | 20,750.00 | 20,850.00 | 20,850.00 | 0.24% | 520,952 |
| Jan 8, 2026 | 21,200.00 | 21,300.00 | 20,750.00 | 20,800.00 | 20,800.00 | -1.89% | 904,461 |
| Jan 7, 2026 | 21,800.00 | 22,000.00 | 21,050.00 | 21,200.00 | 21,200.00 | -3.85% | 954,714 |
| Jan 6, 2026 | 21,150.00 | 22,050.00 | 21,050.00 | 22,050.00 | 22,050.00 | 4.75% | 1,435,153 |
| Jan 5, 2026 | 21,300.00 | 21,700.00 | 20,950.00 | 21,050.00 | 21,050.00 | -1.17% | 933,234 |
| Jan 2, 2026 | 21,150.00 | 21,300.00 | 20,750.00 | 21,300.00 | 21,300.00 | 0.95% | 518,457 |
| Dec 30, 2025 | 21,200.00 | 21,300.00 | 21,050.00 | 21,100.00 | 21,100.00 | -1.17% | 399,646 |
| Dec 29, 2025 | 20,900.00 | 21,450.00 | 20,750.00 | 21,350.00 | 21,350.00 | 1.18% | 710,650 |
| Dec 26, 2025 | 21,400.00 | 21,450.00 | 21,050.00 | 21,100.00 | 21,100.00 | -0.94% | 380,091 |
| Dec 24, 2025 | 21,400.00 | 21,550.00 | 21,250.00 | 21,300.00 | 21,300.00 | -0.23% | 445,432 |
| Dec 23, 2025 | 21,300.00 | 21,850.00 | 21,200.00 | 21,350.00 | 21,350.00 | 0.47% | 854,594 |
| Dec 22, 2025 | 21,100.00 | 21,500.00 | 21,050.00 | 21,250.00 | 21,250.00 | 1.19% | 531,886 |
| Dec 19, 2025 | 20,800.00 | 21,200.00 | 20,700.00 | 21,000.00 | 21,000.00 | 1.94% | 797,806 |
| Dec 18, 2025 | 20,600.00 | 20,800.00 | 20,450.00 | 20,600.00 | 20,600.00 | -0.72% | 433,370 |
| Dec 17, 2025 | 21,250.00 | 21,250.00 | 20,500.00 | 20,750.00 | 20,750.00 | -1.89% | 801,265 |
| Dec 16, 2025 | 20,950.00 | 21,550.00 | 20,900.00 | 21,150.00 | 21,150.00 | 0.95% | 1,534,933 |
| Dec 15, 2025 | 21,050.00 | 21,150.00 | 20,850.00 | 20,950.00 | 20,950.00 | -1.64% | 668,664 |
| Dec 12, 2025 | 20,850.00 | 21,350.00 | 20,700.00 | 21,300.00 | 21,300.00 | 2.90% | 1,239,824 |
| Dec 11, 2025 | 20,950.00 | 21,100.00 | 20,350.00 | 20,700.00 | 20,700.00 | -0.24% | 2,038,661 |
| Dec 10, 2025 | 21,000.00 | 21,150.00 | 20,650.00 | 20,750.00 | 20,750.00 | -1.19% | 406,302 |
| Dec 9, 2025 | 21,100.00 | 21,100.00 | 20,750.00 | 21,000.00 | 21,000.00 | -0.47% | 532,765 |
| Dec 8, 2025 | 21,600.00 | 21,600.00 | 20,950.00 | 21,100.00 | 21,100.00 | -1.40% | 522,752 |
| Dec 5, 2025 | 21,200.00 | 21,450.00 | 21,050.00 | 21,400.00 | 21,400.00 | 0.23% | 622,351 |
| Dec 4, 2025 | 21,200.00 | 21,450.00 | 21,100.00 | 21,350.00 | 21,350.00 | 0.71% | 428,177 |
| Dec 3, 2025 | 21,050.00 | 21,550.00 | 20,900.00 | 21,200.00 | 21,200.00 | 0.24% | 480,780 |
| Dec 2, 2025 | 20,750.00 | 21,300.00 | 20,700.00 | 21,150.00 | 21,150.00 | 2.42% | 597,378 |
| Dec 1, 2025 | 20,750.00 | 20,950.00 | 20,500.00 | 20,650.00 | 20,650.00 | - | 311,758 |
| Nov 28, 2025 | 20,950.00 | 20,950.00 | 20,500.00 | 20,650.00 | 20,650.00 | -0.48% | 455,440 |
| Nov 27, 2025 | 21,000.00 | 21,200.00 | 20,700.00 | 20,750.00 | 20,750.00 | -1.19% | 489,923 |
| Nov 26, 2025 | 20,750.00 | 21,050.00 | 20,700.00 | 21,000.00 | 21,000.00 | 2.19% | 517,462 |
| Nov 25, 2025 | 20,900.00 | 21,000.00 | 20,300.00 | 20,550.00 | 20,550.00 | - | 508,225 |
| Nov 24, 2025 | 20,950.00 | 21,000.00 | 20,450.00 | 20,550.00 | 20,550.00 | - | 745,275 |
| Nov 21, 2025 | 20,450.00 | 20,700.00 | 20,350.00 | 20,550.00 | 20,550.00 | -2.14% | 538,412 |
| Nov 20, 2025 | 21,300.00 | 21,450.00 | 21,000.00 | 21,000.00 | 21,000.00 | 0.24% | 741,122 |
| Nov 19, 2025 | 20,800.00 | 21,100.00 | 20,350.00 | 20,950.00 | 20,950.00 | 1.95% | 754,469 |
| Nov 18, 2025 | 21,000.00 | 21,250.00 | 20,400.00 | 20,550.00 | 20,550.00 | -3.07% | 693,166 |
| Nov 17, 2025 | 21,500.00 | 21,600.00 | 21,150.00 | 21,200.00 | 21,200.00 | -0.93% | 683,477 |
| Nov 14, 2025 | 21,650.00 | 22,150.00 | 21,300.00 | 21,400.00 | 21,400.00 | -3.82% | 879,699 |
| Nov 13, 2025 | 22,500.00 | 22,650.00 | 22,050.00 | 22,250.00 | 22,250.00 | -0.89% | 841,346 |
| Nov 12, 2025 | 21,800.00 | 22,800.00 | 21,450.00 | 22,450.00 | 22,450.00 | 5.15% | 1,466,598 |
| Nov 11, 2025 | 21,750.00 | 22,100.00 | 21,100.00 | 21,350.00 | 21,350.00 | -2.73% | 948,630 |
| Nov 10, 2025 | 20,450.00 | 22,150.00 | 20,400.00 | 21,950.00 | 21,950.00 | 10.14% | 2,104,817 |
| Nov 7, 2025 | 20,750.00 | 20,800.00 | 19,800.00 | 19,930.00 | 19,930.00 | -3.25% | 753,589 |
| Nov 6, 2025 | 20,550.00 | 20,800.00 | 20,000.00 | 20,600.00 | 20,600.00 | 1.48% | 1,401,350 |
| Nov 5, 2025 | 20,400.00 | 20,400.00 | 19,610.00 | 20,300.00 | 20,300.00 | 0.25% | 869,054 |
| Nov 4, 2025 | 20,900.00 | 20,900.00 | 20,150.00 | 20,250.00 | 20,250.00 | -3.34% | 1,239,303 |
| Nov 3, 2025 | 20,500.00 | 21,200.00 | 20,300.00 | 20,950.00 | 20,950.00 | 2.95% | 1,039,321 |
| Oct 31, 2025 | 20,400.00 | 20,900.00 | 20,100.00 | 20,350.00 | 20,350.00 | 1.24% | 1,251,552 |
| Oct 30, 2025 | 20,100.00 | 20,750.00 | 20,050.00 | 20,100.00 | 20,100.00 | 0.75% | 888,198 |
| Oct 29, 2025 | 20,400.00 | 20,400.00 | 19,700.00 | 19,950.00 | 19,950.00 | -1.72% | 1,864,440 |
| Oct 28, 2025 | 20,500.00 | 20,600.00 | 20,100.00 | 20,300.00 | 20,300.00 | -1.93% | 1,066,715 |
| Oct 27, 2025 | 20,850.00 | 21,300.00 | 20,600.00 | 20,700.00 | 20,700.00 | 0.73% | 1,009,729 |
| Oct 24, 2025 | 20,700.00 | 21,050.00 | 20,500.00 | 20,550.00 | 20,550.00 | 0.98% | 649,349 |
| Oct 23, 2025 | 20,450.00 | 20,750.00 | 20,200.00 | 20,350.00 | 20,350.00 | -1.93% | 537,847 |
| Oct 22, 2025 | 20,700.00 | 20,850.00 | 20,150.00 | 20,750.00 | 20,750.00 | -0.24% | 501,957 |
| Oct 21, 2025 | 21,550.00 | 21,600.00 | 20,700.00 | 20,800.00 | 20,800.00 | -2.80% | 966,212 |
| Oct 20, 2025 | 20,000.00 | 21,450.00 | 19,700.00 | 21,400.00 | 21,400.00 | 7.81% | 1,345,974 |
| Oct 17, 2025 | 20,050.00 | 20,250.00 | 19,750.00 | 19,850.00 | 19,850.00 | -1.98% | 519,128 |
| Oct 16, 2025 | 19,760.00 | 20,700.00 | 19,760.00 | 20,250.00 | 20,250.00 | 2.53% | 997,698 |
| Oct 15, 2025 | 19,110.00 | 19,760.00 | 19,110.00 | 19,750.00 | 19,750.00 | 3.46% | 1,135,700 |
| Oct 14, 2025 | 19,150.00 | 19,420.00 | 19,060.00 | 19,090.00 | 19,090.00 | -0.73% | 687,683 |
| Oct 13, 2025 | 19,170.00 | 19,230.00 | 18,890.00 | 19,230.00 | 19,230.00 | -0.67% | 513,192 |
| Oct 10, 2025 | 19,800.00 | 19,910.00 | 19,340.00 | 19,360.00 | 19,360.00 | -1.38% | 956,386 |