NH Investment & Securities Co., Ltd. (KRX:005940)
South Korea
· Delayed Price · Currency is KRW 21,350
0.00 (0.00%)
Last updated: Dec 5, 2025, 12:12 PM KST
KRX:005940 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 19,450.00 | 19,980.00 | 19,280.00 | 19,630.00 | 19,630.00 | 1.87% | 738,237 |
| Oct 1, 2025 | 19,510.00 | 19,550.00 | 19,260.00 | 19,270.00 | 19,270.00 | -0.77% | 345,122 |
| Sep 30, 2025 | 19,410.00 | 19,580.00 | 19,270.00 | 19,420.00 | 19,420.00 | -0.87% | 400,695 |
| Sep 29, 2025 | 19,590.00 | 19,910.00 | 19,500.00 | 19,590.00 | 19,590.00 | 1.19% | 638,221 |
| Sep 26, 2025 | 19,810.00 | 19,830.00 | 19,250.00 | 19,360.00 | 19,360.00 | -1.78% | 714,916 |
| Sep 25, 2025 | 19,810.00 | 19,850.00 | 19,550.00 | 19,710.00 | 19,710.00 | -0.50% | 496,800 |
| Sep 24, 2025 | 20,200.00 | 20,250.00 | 19,650.00 | 19,810.00 | 19,810.00 | -1.69% | 780,471 |
| Sep 23, 2025 | 20,650.00 | 20,725.00 | 20,050.00 | 20,150.00 | 20,150.00 | -2.42% | 656,810 |
| Sep 22, 2025 | 20,600.00 | 20,850.00 | 20,450.00 | 20,650.00 | 20,650.00 | 0.24% | 432,469 |
| Sep 19, 2025 | 20,700.00 | 20,800.00 | 20,450.00 | 20,600.00 | 20,600.00 | -0.96% | 476,311 |
| Sep 18, 2025 | 21,000.00 | 21,000.00 | 20,450.00 | 20,800.00 | 20,800.00 | 1.46% | 698,747 |
| Sep 17, 2025 | 21,100.00 | 21,200.00 | 20,400.00 | 20,500.00 | 20,500.00 | -3.53% | 764,596 |
| Sep 16, 2025 | 21,850.00 | 21,900.00 | 21,250.00 | 21,250.00 | 21,250.00 | -1.85% | 686,742 |
| Sep 15, 2025 | 20,800.00 | 21,800.00 | 20,800.00 | 21,650.00 | 21,650.00 | 5.35% | 1,310,624 |
| Sep 12, 2025 | 21,100.00 | 21,100.00 | 20,450.00 | 20,550.00 | 20,550.00 | -0.48% | 601,434 |
| Sep 11, 2025 | 20,900.00 | 20,950.00 | 20,150.00 | 20,650.00 | 20,650.00 | -0.48% | 1,069,468 |
| Sep 10, 2025 | 20,600.00 | 20,950.00 | 20,350.00 | 20,750.00 | 20,750.00 | 2.72% | 796,958 |
| Sep 9, 2025 | 19,450.00 | 20,500.00 | 19,410.00 | 20,200.00 | 20,200.00 | 4.39% | 1,378,024 |
| Sep 8, 2025 | 19,360.00 | 19,530.00 | 19,160.00 | 19,350.00 | 19,350.00 | 0.57% | 326,471 |
| Sep 5, 2025 | 19,290.00 | 19,460.00 | 19,180.00 | 19,240.00 | 19,240.00 | -0.26% | 307,359 |
| Sep 4, 2025 | 19,140.00 | 19,390.00 | 19,100.00 | 19,290.00 | 19,290.00 | 0.52% | 455,561 |
| Sep 3, 2025 | 19,020.00 | 19,270.00 | 19,010.00 | 19,190.00 | 19,190.00 | 0.52% | 391,050 |
| Sep 2, 2025 | 19,190.00 | 19,360.00 | 19,020.00 | 19,090.00 | 19,090.00 | -0.16% | 344,839 |
| Sep 1, 2025 | 19,330.00 | 19,430.00 | 19,090.00 | 19,120.00 | 19,120.00 | -1.60% | 400,192 |
| Aug 29, 2025 | 19,990.00 | 19,990.00 | 19,310.00 | 19,430.00 | 19,430.00 | -1.42% | 538,890 |
| Aug 28, 2025 | 19,170.00 | 19,990.00 | 19,150.00 | 19,710.00 | 19,710.00 | 2.82% | 832,494 |
| Aug 27, 2025 | 19,360.00 | 19,370.00 | 19,050.00 | 19,170.00 | 19,170.00 | -0.78% | 447,642 |
| Aug 26, 2025 | 19,400.00 | 19,460.00 | 19,140.00 | 19,320.00 | 19,320.00 | -0.67% | 921,196 |
| Aug 25, 2025 | 19,410.00 | 19,550.00 | 19,160.00 | 19,450.00 | 19,450.00 | 1.73% | 514,253 |
| Aug 22, 2025 | 19,010.00 | 19,140.00 | 18,660.00 | 19,120.00 | 19,120.00 | 1.43% | 1,049,838 |
| Aug 21, 2025 | 19,090.00 | 19,090.00 | 18,810.00 | 18,850.00 | 18,850.00 | 0.21% | 315,479 |
| Aug 20, 2025 | 19,120.00 | 19,120.00 | 18,340.00 | 18,810.00 | 18,810.00 | -1.52% | 573,863 |
| Aug 19, 2025 | 19,300.00 | 19,300.00 | 18,940.00 | 19,100.00 | 19,100.00 | -0.47% | 399,864 |
| Aug 18, 2025 | 19,250.00 | 19,340.00 | 19,090.00 | 19,190.00 | 19,190.00 | -0.78% | 545,710 |
| Aug 14, 2025 | 19,560.00 | 19,640.00 | 19,340.00 | 19,340.00 | 19,340.00 | -0.82% | 588,779 |
| Aug 13, 2025 | 19,660.00 | 19,820.00 | 19,370.00 | 19,500.00 | 19,500.00 | 0.15% | 377,043 |
| Aug 12, 2025 | 19,020.00 | 19,880.00 | 19,020.00 | 19,470.00 | 19,470.00 | 1.88% | 469,636 |
| Aug 11, 2025 | 19,410.00 | 19,500.00 | 18,950.00 | 19,110.00 | 19,110.00 | -2.00% | 486,673 |
| Aug 8, 2025 | 19,520.00 | 19,590.00 | 19,300.00 | 19,500.00 | 19,500.00 | -0.51% | 308,955 |
| Aug 7, 2025 | 19,750.00 | 19,880.00 | 19,340.00 | 19,600.00 | 19,600.00 | 0.15% | 478,848 |
| Aug 6, 2025 | 19,610.00 | 19,740.00 | 19,450.00 | 19,570.00 | 19,570.00 | -0.36% | 504,840 |
| Aug 5, 2025 | 19,210.00 | 19,950.00 | 19,210.00 | 19,640.00 | 19,640.00 | 2.94% | 1,025,123 |
| Aug 4, 2025 | 18,500.00 | 19,200.00 | 18,500.00 | 19,080.00 | 19,080.00 | 2.25% | 632,355 |
| Aug 1, 2025 | 19,900.00 | 19,900.00 | 18,640.00 | 18,660.00 | 18,660.00 | -7.62% | 1,211,642 |
| Jul 31, 2025 | 20,100.00 | 20,450.00 | 20,100.00 | 20,200.00 | 20,200.00 | 1.00% | 439,403 |
| Jul 30, 2025 | 20,400.00 | 20,650.00 | 19,960.00 | 20,000.00 | 20,000.00 | -0.99% | 523,110 |
| Jul 29, 2025 | 19,860.00 | 20,300.00 | 19,850.00 | 20,200.00 | 20,200.00 | 0.50% | 478,107 |
| Jul 28, 2025 | 20,900.00 | 21,150.00 | 19,670.00 | 20,100.00 | 20,100.00 | -2.90% | 1,025,054 |
| Jul 25, 2025 | 20,350.00 | 20,950.00 | 20,300.00 | 20,700.00 | 20,700.00 | 0.49% | 442,678 |
| Jul 24, 2025 | 21,150.00 | 21,400.00 | 20,400.00 | 20,600.00 | 20,600.00 | -2.37% | 856,621 |
| Jul 23, 2025 | 21,500.00 | 21,600.00 | 20,650.00 | 21,100.00 | 21,100.00 | -1.63% | 823,309 |
| Jul 22, 2025 | 21,850.00 | 22,150.00 | 21,100.00 | 21,450.00 | 21,450.00 | -1.15% | 738,297 |
| Jul 21, 2025 | 21,550.00 | 21,900.00 | 21,500.00 | 21,700.00 | 21,700.00 | -0.23% | 455,808 |
| Jul 18, 2025 | 22,200.00 | 22,350.00 | 21,450.00 | 21,750.00 | 21,750.00 | -2.03% | 833,983 |
| Jul 17, 2025 | 22,450.00 | 22,500.00 | 22,000.00 | 22,200.00 | 22,200.00 | -0.22% | 575,313 |
| Jul 16, 2025 | 23,250.00 | 23,300.00 | 21,900.00 | 22,250.00 | 22,250.00 | -5.12% | 1,446,916 |
| Jul 15, 2025 | 23,450.00 | 23,500.00 | 23,100.00 | 23,450.00 | 23,450.00 | 0.21% | 899,295 |
| Jul 14, 2025 | 22,650.00 | 23,450.00 | 22,500.00 | 23,400.00 | 23,400.00 | 3.31% | 1,035,717 |
| Jul 11, 2025 | 22,650.00 | 23,000.00 | 22,300.00 | 22,650.00 | 22,650.00 | 1.57% | 1,007,812 |