NH Investment & Securities Co., Ltd. (KRX:005940)
South Korea
· Delayed Price · Currency is KRW 34,700
-350 (-1.00%)
Apr 29, 2026, 12:10 PM KST
KRX:005940 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 35,500.00 | 35,800.00 | 35,000.00 | 35,050.00 | 35,050.00 | -0.57% | 707,755 |
| Apr 27, 2026 | 35,500.00 | 35,900.00 | 34,700.00 | 35,250.00 | 35,250.00 | 0.43% | 772,342 |
| Apr 24, 2026 | 35,650.00 | 36,250.00 | 34,950.00 | 35,100.00 | 35,100.00 | 0.43% | 823,905 |
| Apr 23, 2026 | 36,400.00 | 36,450.00 | 34,100.00 | 34,950.00 | 34,950.00 | -1.83% | 982,901 |
| Apr 22, 2026 | 35,900.00 | 35,950.00 | 35,000.00 | 35,600.00 | 35,600.00 | -0.97% | 742,740 |
| Apr 21, 2026 | 35,450.00 | 35,950.00 | 35,250.00 | 35,950.00 | 35,950.00 | 2.28% | 630,615 |
| Apr 20, 2026 | 35,050.00 | 35,750.00 | 34,800.00 | 35,150.00 | 35,150.00 | -0.42% | 581,857 |
| Apr 17, 2026 | 35,300.00 | 35,400.00 | 34,800.00 | 35,300.00 | 35,300.00 | 0.28% | 623,857 |
| Apr 16, 2026 | 35,900.00 | 35,950.00 | 34,850.00 | 35,200.00 | 35,200.00 | -0.42% | 667,825 |
| Apr 15, 2026 | 36,300.00 | 36,350.00 | 35,100.00 | 35,350.00 | 35,350.00 | 0.43% | 887,472 |
| Apr 14, 2026 | 34,800.00 | 35,750.00 | 34,700.00 | 35,200.00 | 35,200.00 | 3.99% | 874,254 |
| Apr 13, 2026 | 33,400.00 | 34,100.00 | 33,200.00 | 33,850.00 | 33,850.00 | -0.59% | 628,538 |
| Apr 10, 2026 | 34,100.00 | 35,000.00 | 33,850.00 | 34,050.00 | 34,050.00 | 1.64% | 801,784 |
| Apr 9, 2026 | 33,350.00 | 34,450.00 | 33,150.00 | 33,500.00 | 33,500.00 | -1.03% | 1,080,617 |
| Apr 8, 2026 | 32,600.00 | 34,350.00 | 32,400.00 | 33,850.00 | 33,850.00 | 10.80% | 1,327,868 |
| Apr 7, 2026 | 30,900.00 | 31,600.00 | 30,200.00 | 30,550.00 | 30,550.00 | 0.33% | 741,570 |
| Apr 6, 2026 | 29,950.00 | 31,100.00 | 29,800.00 | 30,450.00 | 30,450.00 | 1.67% | 833,235 |
| Apr 3, 2026 | 30,500.00 | 30,750.00 | 29,700.00 | 29,950.00 | 29,950.00 | 0.67% | 535,635 |
| Apr 2, 2026 | 31,950.00 | 32,400.00 | 29,300.00 | 29,750.00 | 29,750.00 | -6.59% | 1,192,519 |
| Apr 1, 2026 | 31,050.00 | 32,100.00 | 30,800.00 | 31,850.00 | 31,850.00 | 7.60% | 898,244 |
| Mar 31, 2026 | 30,300.00 | 30,850.00 | 29,500.00 | 29,600.00 | 29,600.00 | -4.36% | 1,540,647 |
| Mar 30, 2026 | 31,700.00 | 32,100.00 | 30,500.00 | 30,950.00 | 30,950.00 | -9.64% | 1,647,274 |
| Mar 27, 2026 | 32,350.00 | 35,150.00 | 32,150.00 | 34,250.00 | 32,950.00 | 3.01% | 1,078,231 |
| Mar 26, 2026 | 34,450.00 | 34,500.00 | 33,150.00 | 33,250.00 | 31,987.96 | -3.06% | 752,020 |
| Mar 25, 2026 | 33,950.00 | 35,150.00 | 33,850.00 | 34,300.00 | 32,998.10 | 4.10% | 977,000 |
| Mar 24, 2026 | 34,100.00 | 34,150.00 | 32,450.00 | 32,950.00 | 31,699.34 | 0.76% | 832,878 |
| Mar 23, 2026 | 34,050.00 | 34,200.00 | 32,650.00 | 32,700.00 | 31,458.83 | -8.15% | 1,125,405 |
| Mar 20, 2026 | 33,800.00 | 35,800.00 | 33,800.00 | 35,600.00 | 34,248.76 | 6.59% | 1,466,630 |
| Mar 19, 2026 | 33,150.00 | 33,750.00 | 32,900.00 | 33,400.00 | 32,132.26 | -2.34% | 673,415 |
| Mar 18, 2026 | 33,050.00 | 34,250.00 | 33,050.00 | 34,200.00 | 32,901.90 | 5.56% | 976,125 |
| Mar 17, 2026 | 32,700.00 | 33,050.00 | 32,200.00 | 32,400.00 | 31,170.22 | 2.05% | 549,879 |
| Mar 16, 2026 | 31,850.00 | 33,000.00 | 31,550.00 | 31,750.00 | 30,544.89 | 0.16% | 1,079,730 |
| Mar 13, 2026 | 31,250.00 | 32,350.00 | 31,000.00 | 31,700.00 | 30,496.79 | -2.61% | 1,038,286 |
| Mar 12, 2026 | 33,200.00 | 33,200.00 | 32,100.00 | 32,550.00 | 31,314.53 | -2.25% | 1,315,355 |
| Mar 11, 2026 | 32,500.00 | 34,100.00 | 32,500.00 | 33,300.00 | 32,036.06 | 6.05% | 1,398,587 |
| Mar 10, 2026 | 32,100.00 | 32,100.00 | 30,750.00 | 31,400.00 | 30,208.18 | 2.78% | 872,581 |
| Mar 9, 2026 | 29,550.00 | 30,650.00 | 29,100.00 | 30,550.00 | 29,390.44 | -5.12% | 914,249 |
| Mar 6, 2026 | 31,400.00 | 32,650.00 | 30,900.00 | 32,200.00 | 30,977.81 | 0.47% | 953,775 |
| Mar 5, 2026 | 31,750.00 | 33,000.00 | 31,500.00 | 32,050.00 | 30,833.50 | 11.28% | 1,355,564 |
| Mar 4, 2026 | 30,900.00 | 32,100.00 | 28,550.00 | 28,800.00 | 27,706.86 | -13.51% | 1,927,329 |
| Mar 3, 2026 | 35,000.00 | 35,000.00 | 33,150.00 | 33,300.00 | 32,036.06 | -6.20% | 1,631,800 |
| Feb 27, 2026 | 35,700.00 | 35,850.00 | 34,800.00 | 35,500.00 | 34,152.55 | -2.74% | 1,954,697 |
| Feb 26, 2026 | 36,000.00 | 37,250.00 | 35,350.00 | 36,500.00 | 35,114.60 | 0.27% | 1,760,825 |
| Feb 25, 2026 | 37,300.00 | 37,350.00 | 36,000.00 | 36,400.00 | 35,018.39 | - | 1,570,132 |
| Feb 24, 2026 | 37,250.00 | 37,300.00 | 35,250.00 | 36,400.00 | 35,018.39 | -5.08% | 2,698,783 |
| Feb 23, 2026 | 40,850.00 | 41,350.00 | 37,850.00 | 38,350.00 | 36,894.38 | -2.17% | 2,667,473 |
| Feb 20, 2026 | 42,450.00 | 42,600.00 | 38,100.00 | 39,200.00 | 37,712.12 | 6.67% | 4,574,149 |
| Feb 19, 2026 | 36,050.00 | 37,000.00 | 34,800.00 | 36,750.00 | 35,355.11 | 18.93% | 3,112,595 |
| Feb 13, 2026 | 30,300.00 | 32,250.00 | 29,600.00 | 30,900.00 | 29,727.15 | 6.00% | 2,701,427 |
| Feb 12, 2026 | 29,500.00 | 29,900.00 | 29,100.00 | 29,150.00 | 28,043.58 | 0.52% | 1,343,089 |
| Feb 11, 2026 | 29,050.00 | 29,050.00 | 28,100.00 | 29,000.00 | 27,899.27 | 1.93% | 1,216,479 |
| Feb 10, 2026 | 27,350.00 | 29,400.00 | 27,300.00 | 28,450.00 | 27,370.15 | 6.36% | 1,580,715 |
| Feb 9, 2026 | 26,950.00 | 27,500.00 | 26,600.00 | 26,750.00 | 25,734.67 | 3.08% | 1,025,337 |
| Feb 6, 2026 | 25,500.00 | 26,100.00 | 24,550.00 | 25,950.00 | 24,965.04 | -1.33% | 868,253 |
| Feb 5, 2026 | 26,750.00 | 27,300.00 | 26,150.00 | 26,300.00 | 25,301.75 | -2.95% | 948,626 |
| Feb 4, 2026 | 27,100.00 | 27,700.00 | 26,550.00 | 27,100.00 | 26,071.39 | 0.18% | 1,206,584 |
| Feb 3, 2026 | 26,050.00 | 27,450.00 | 25,950.00 | 27,050.00 | 26,023.28 | 7.55% | 1,164,308 |
| Feb 2, 2026 | 26,950.00 | 26,950.00 | 24,650.00 | 25,150.00 | 24,195.40 | -7.02% | 1,170,374 |
| Jan 30, 2026 | 26,050.00 | 27,650.00 | 25,850.00 | 27,050.00 | 26,023.28 | 3.84% | 1,696,981 |
| Jan 29, 2026 | 24,900.00 | 26,250.00 | 24,300.00 | 26,050.00 | 25,061.24 | 4.62% | 1,497,255 |
| Jan 28, 2026 | 24,850.00 | 25,500.00 | 24,650.00 | 24,900.00 | 23,954.89 | 1.22% | 982,547 |
| Jan 27, 2026 | 23,800.00 | 24,750.00 | 23,700.00 | 24,600.00 | 23,666.28 | 3.36% | 811,427 |
| Jan 26, 2026 | 24,050.00 | 24,300.00 | 23,700.00 | 23,800.00 | 22,896.64 | -0.83% | 688,785 |
| Jan 23, 2026 | 23,150.00 | 24,500.00 | 23,150.00 | 24,000.00 | 23,089.05 | 5.03% | 1,951,274 |
| Jan 22, 2026 | 22,850.00 | 23,900.00 | 22,700.00 | 22,850.00 | 21,982.70 | 1.56% | 1,022,401 |
| Jan 21, 2026 | 22,400.00 | 22,700.00 | 22,250.00 | 22,500.00 | 21,645.99 | -1.75% | 530,487 |
| Jan 20, 2026 | 22,600.00 | 23,050.00 | 22,400.00 | 22,900.00 | 22,030.80 | 1.78% | 962,744 |
| Jan 19, 2026 | 22,650.00 | 23,100.00 | 22,300.00 | 22,500.00 | 21,645.99 | -0.66% | 650,472 |
| Jan 16, 2026 | 22,450.00 | 22,750.00 | 22,300.00 | 22,650.00 | 21,790.29 | 1.80% | 979,010 |
| Jan 15, 2026 | 21,550.00 | 22,400.00 | 21,500.00 | 22,250.00 | 21,405.47 | 3.01% | 1,583,668 |
| Jan 14, 2026 | 21,350.00 | 21,600.00 | 21,050.00 | 21,600.00 | 20,780.15 | 1.41% | 965,074 |
| Jan 13, 2026 | 21,250.00 | 21,600.00 | 21,100.00 | 21,300.00 | 20,491.53 | 1.19% | 952,522 |
| Jan 12, 2026 | 21,100.00 | 21,300.00 | 20,800.00 | 21,050.00 | 20,251.02 | 0.96% | 584,379 |
| Jan 9, 2026 | 21,050.00 | 21,150.00 | 20,750.00 | 20,850.00 | 20,058.61 | 0.24% | 520,952 |
| Jan 8, 2026 | 21,200.00 | 21,300.00 | 20,750.00 | 20,800.00 | 20,010.51 | -1.89% | 904,461 |
| Jan 7, 2026 | 21,800.00 | 22,000.00 | 21,050.00 | 21,200.00 | 20,395.33 | -3.85% | 954,716 |
| Jan 6, 2026 | 21,150.00 | 22,050.00 | 21,050.00 | 22,050.00 | 21,213.07 | 4.75% | 1,435,153 |
| Jan 5, 2026 | 21,300.00 | 21,700.00 | 20,950.00 | 21,050.00 | 20,251.02 | -1.17% | 933,234 |
| Jan 2, 2026 | 21,150.00 | 21,300.00 | 20,750.00 | 21,300.00 | 20,491.53 | 0.95% | 518,457 |
| Dec 30, 2025 | 21,200.00 | 21,300.00 | 21,050.00 | 21,100.00 | 20,299.12 | -1.17% | 399,646 |
| Dec 29, 2025 | 20,900.00 | 21,450.00 | 20,750.00 | 21,350.00 | 20,539.64 | 1.18% | 710,650 |
| Dec 26, 2025 | 21,400.00 | 21,450.00 | 21,050.00 | 21,100.00 | 20,299.12 | -0.94% | 380,091 |
| Dec 24, 2025 | 21,400.00 | 21,550.00 | 21,250.00 | 21,300.00 | 20,491.53 | -0.23% | 445,432 |
| Dec 23, 2025 | 21,300.00 | 21,850.00 | 21,200.00 | 21,350.00 | 20,539.64 | 0.47% | 854,594 |
| Dec 22, 2025 | 21,100.00 | 21,500.00 | 21,050.00 | 21,250.00 | 20,443.43 | 1.19% | 531,886 |
| Dec 19, 2025 | 20,800.00 | 21,200.00 | 20,700.00 | 21,000.00 | 20,202.92 | 1.94% | 797,806 |
| Dec 18, 2025 | 20,600.00 | 20,800.00 | 20,450.00 | 20,600.00 | 19,818.10 | -0.72% | 433,370 |
| Dec 17, 2025 | 21,250.00 | 21,250.00 | 20,500.00 | 20,750.00 | 19,962.41 | -1.89% | 801,265 |
| Dec 16, 2025 | 20,950.00 | 21,550.00 | 20,900.00 | 21,150.00 | 20,347.23 | 0.95% | 1,534,933 |
| Dec 15, 2025 | 21,050.00 | 21,150.00 | 20,850.00 | 20,950.00 | 20,154.82 | -1.64% | 668,664 |
| Dec 12, 2025 | 20,850.00 | 21,350.00 | 20,700.00 | 21,300.00 | 20,491.53 | 2.90% | 1,240,224 |
| Dec 11, 2025 | 20,950.00 | 21,100.00 | 20,350.00 | 20,700.00 | 19,914.31 | -0.24% | 2,039,132 |
| Dec 10, 2025 | 21,000.00 | 21,150.00 | 20,650.00 | 20,750.00 | 19,962.41 | -1.19% | 406,302 |
| Dec 9, 2025 | 21,100.00 | 21,100.00 | 20,750.00 | 21,000.00 | 20,202.92 | -0.47% | 532,765 |
| Dec 8, 2025 | 21,600.00 | 21,600.00 | 20,950.00 | 21,100.00 | 20,299.12 | -1.40% | 522,760 |
| Dec 5, 2025 | 21,200.00 | 21,450.00 | 21,050.00 | 21,400.00 | 20,587.74 | 0.23% | 622,543 |
| Dec 4, 2025 | 21,200.00 | 21,450.00 | 21,100.00 | 21,350.00 | 20,539.64 | 0.71% | 444,055 |
| Dec 3, 2025 | 21,050.00 | 21,550.00 | 20,900.00 | 21,200.00 | 20,395.33 | 0.24% | 480,780 |
| Dec 2, 2025 | 20,750.00 | 21,300.00 | 20,700.00 | 21,150.00 | 20,347.23 | 2.42% | 597,378 |
| Dec 1, 2025 | 20,750.00 | 20,950.00 | 20,500.00 | 20,650.00 | 19,866.20 | - | 311,758 |