NH Investment & Securities Co., Ltd. (KRX:005945)
South Korea
· Delayed Price · Currency is KRW 23,850
-1,100 (-4.41%)
At close: Mar 9, 2026
KRX:005945 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 23,600.00 | 24,150.00 | 22,250.00 | 23,850.00 | 23,850.00 | -4.41% | 215,359 |
| Mar 6, 2026 | 23,750.00 | 25,000.00 | 23,750.00 | 24,950.00 | 24,950.00 | 2.04% | 93,082 |
| Mar 5, 2026 | 24,400.00 | 24,600.00 | 23,100.00 | 24,450.00 | 24,450.00 | 10.88% | 134,059 |
| Mar 4, 2026 | 23,000.00 | 24,150.00 | 22,000.00 | 22,050.00 | 22,050.00 | -10.73% | 393,549 |
| Mar 3, 2026 | 24,900.00 | 25,550.00 | 24,600.00 | 24,700.00 | 24,700.00 | -3.52% | 154,597 |
| Feb 27, 2026 | 26,200.00 | 26,200.00 | 25,250.00 | 25,600.00 | 25,600.00 | -2.85% | 84,037 |
| Feb 26, 2026 | 26,150.00 | 26,500.00 | 25,550.00 | 26,350.00 | 26,350.00 | 0.76% | 87,477 |
| Feb 25, 2026 | 26,500.00 | 26,650.00 | 26,000.00 | 26,150.00 | 26,150.00 | -0.57% | 106,894 |
| Feb 24, 2026 | 26,500.00 | 26,850.00 | 25,500.00 | 26,300.00 | 26,300.00 | -4.71% | 239,977 |
| Feb 23, 2026 | 29,400.00 | 29,700.00 | 27,100.00 | 27,600.00 | 27,600.00 | -4.83% | 215,591 |
| Feb 20, 2026 | 30,600.00 | 31,000.00 | 28,600.00 | 29,000.00 | 29,000.00 | 0.17% | 321,003 |
| Feb 19, 2026 | 29,250.00 | 29,300.00 | 28,000.00 | 28,950.00 | 28,950.00 | 9.66% | 188,252 |
| Feb 13, 2026 | 25,600.00 | 27,200.00 | 25,300.00 | 26,400.00 | 26,400.00 | 5.18% | 196,946 |
| Feb 12, 2026 | 24,450.00 | 25,350.00 | 24,450.00 | 25,100.00 | 25,100.00 | 2.66% | 102,584 |
| Feb 11, 2026 | 24,000.00 | 24,450.00 | 23,600.00 | 24,450.00 | 24,450.00 | 3.38% | 87,383 |
| Feb 10, 2026 | 22,900.00 | 23,875.00 | 22,900.00 | 23,650.00 | 23,650.00 | 4.19% | 144,098 |
| Feb 9, 2026 | 22,650.00 | 23,100.00 | 22,650.00 | 22,700.00 | 22,700.00 | 1.79% | 60,758 |
| Feb 6, 2026 | 22,000.00 | 22,450.00 | 21,100.00 | 22,300.00 | 22,300.00 | -1.11% | 64,415 |
| Feb 5, 2026 | 22,750.00 | 23,000.00 | 22,300.00 | 22,550.00 | 22,550.00 | -1.53% | 63,016 |
| Feb 4, 2026 | 22,800.00 | 22,950.00 | 22,100.00 | 22,900.00 | 22,900.00 | 1.55% | 45,023 |
| Feb 3, 2026 | 22,100.00 | 22,850.00 | 22,000.00 | 22,550.00 | 22,550.00 | 3.92% | 97,209 |
| Feb 2, 2026 | 22,850.00 | 22,850.00 | 21,550.00 | 21,700.00 | 21,700.00 | -5.24% | 116,319 |
| Jan 30, 2026 | 22,650.00 | 23,200.00 | 22,450.00 | 22,900.00 | 22,900.00 | 1.10% | 118,416 |
| Jan 29, 2026 | 22,250.00 | 22,700.00 | 21,600.00 | 22,650.00 | 22,650.00 | 1.80% | 144,830 |
| Jan 28, 2026 | 22,000.00 | 22,300.00 | 21,950.00 | 22,250.00 | 22,250.00 | 1.83% | 72,539 |
| Jan 27, 2026 | 21,500.00 | 21,950.00 | 21,250.00 | 21,850.00 | 21,850.00 | 2.10% | 64,635 |
| Jan 26, 2026 | 21,450.00 | 21,550.00 | 21,200.00 | 21,400.00 | 21,400.00 | -0.23% | 55,160 |
| Jan 23, 2026 | 20,600.00 | 21,600.00 | 20,600.00 | 21,450.00 | 21,450.00 | 4.13% | 145,947 |
| Jan 22, 2026 | 20,550.00 | 20,950.00 | 20,500.00 | 20,600.00 | 20,600.00 | 1.23% | 76,013 |
| Jan 21, 2026 | 20,500.00 | 20,500.00 | 20,050.00 | 20,350.00 | 20,350.00 | -1.45% | 77,086 |
| Jan 20, 2026 | 20,250.00 | 20,700.00 | 20,200.00 | 20,650.00 | 20,650.00 | 2.23% | 104,813 |
| Jan 19, 2026 | 20,100.00 | 20,250.00 | 20,000.00 | 20,200.00 | 20,200.00 | 0.75% | 55,341 |
| Jan 16, 2026 | 19,900.00 | 20,050.00 | 19,860.00 | 20,050.00 | 20,050.00 | 0.96% | 66,684 |
| Jan 15, 2026 | 19,620.00 | 19,870.00 | 19,620.00 | 19,860.00 | 19,860.00 | 0.97% | 60,832 |
| Jan 14, 2026 | 19,540.00 | 19,670.00 | 19,520.00 | 19,670.00 | 19,670.00 | 0.41% | 52,107 |
| Jan 13, 2026 | 19,490.00 | 19,610.00 | 19,460.00 | 19,590.00 | 19,590.00 | 0.67% | 38,094 |
| Jan 12, 2026 | 19,530.00 | 19,610.00 | 19,410.00 | 19,460.00 | 19,460.00 | -0.36% | 57,655 |
| Jan 9, 2026 | 19,500.00 | 19,540.00 | 19,380.00 | 19,530.00 | 19,530.00 | 0.67% | 38,857 |
| Jan 8, 2026 | 19,650.00 | 19,650.00 | 19,370.00 | 19,400.00 | 19,400.00 | -1.32% | 58,633 |
| Jan 7, 2026 | 19,930.00 | 19,950.00 | 19,580.00 | 19,660.00 | 19,660.00 | -1.35% | 55,972 |
| Jan 6, 2026 | 19,550.00 | 19,990.00 | 19,510.00 | 19,930.00 | 19,930.00 | 1.94% | 83,202 |
| Jan 5, 2026 | 19,500.00 | 19,590.00 | 19,350.00 | 19,550.00 | 19,550.00 | 0.26% | 53,959 |
| Jan 2, 2026 | 19,570.00 | 19,590.00 | 19,370.00 | 19,500.00 | 19,500.00 | -0.36% | 72,677 |
| Dec 30, 2025 | 19,690.00 | 19,710.00 | 19,560.00 | 19,570.00 | 19,570.00 | -0.66% | 29,650 |
| Dec 29, 2025 | 19,670.00 | 19,740.00 | 19,380.00 | 19,700.00 | 19,700.00 | 0.15% | 51,503 |
| Dec 26, 2025 | 19,700.00 | 19,770.00 | 19,650.00 | 19,670.00 | 19,670.00 | -0.05% | 51,620 |
| Dec 24, 2025 | 19,500.00 | 19,690.00 | 19,480.00 | 19,680.00 | 19,680.00 | 0.92% | 51,318 |
| Dec 23, 2025 | 19,490.00 | 19,540.00 | 19,400.00 | 19,500.00 | 19,500.00 | 0.46% | 35,729 |
| Dec 22, 2025 | 19,400.00 | 19,570.00 | 19,400.00 | 19,410.00 | 19,410.00 | 0.05% | 40,948 |
| Dec 19, 2025 | 19,220.00 | 19,440.00 | 19,200.00 | 19,400.00 | 19,400.00 | 1.20% | 33,770 |
| Dec 18, 2025 | 19,290.00 | 19,290.00 | 19,110.00 | 19,170.00 | 19,170.00 | -0.62% | 55,380 |
| Dec 17, 2025 | 19,490.00 | 19,490.00 | 19,260.00 | 19,290.00 | 19,290.00 | -0.31% | 45,929 |
| Dec 16, 2025 | 19,530.00 | 19,530.00 | 19,320.00 | 19,350.00 | 19,350.00 | -0.57% | 53,052 |
| Dec 15, 2025 | 19,570.00 | 19,570.00 | 19,400.00 | 19,460.00 | 19,460.00 | -0.76% | 29,199 |
| Dec 12, 2025 | 19,430.00 | 19,630.00 | 19,410.00 | 19,610.00 | 19,610.00 | 0.93% | 42,413 |
| Dec 11, 2025 | 19,480.00 | 19,590.00 | 19,380.00 | 19,430.00 | 19,430.00 | -0.15% | 38,503 |
| Dec 10, 2025 | 19,610.00 | 19,610.00 | 19,430.00 | 19,460.00 | 19,460.00 | -0.46% | 18,450 |
| Dec 9, 2025 | 19,680.00 | 19,680.00 | 19,420.00 | 19,550.00 | 19,550.00 | - | 26,793 |
| Dec 8, 2025 | 19,760.00 | 19,760.00 | 19,550.00 | 19,550.00 | 19,550.00 | -0.66% | 38,681 |
| Dec 5, 2025 | 19,600.00 | 19,680.00 | 19,510.00 | 19,680.00 | 19,680.00 | 0.51% | 36,418 |
| Dec 4, 2025 | 19,570.00 | 19,600.00 | 19,450.00 | 19,580.00 | 19,580.00 | 0.05% | 29,960 |
| Dec 3, 2025 | 19,450.00 | 19,650.00 | 19,380.00 | 19,570.00 | 19,570.00 | 0.62% | 58,654 |
| Dec 2, 2025 | 19,100.00 | 19,470.00 | 19,040.00 | 19,450.00 | 19,450.00 | 2.53% | 100,411 |
| Dec 1, 2025 | 19,040.00 | 19,080.00 | 18,860.00 | 18,970.00 | 18,970.00 | - | 34,977 |
| Nov 28, 2025 | 19,090.00 | 19,090.00 | 18,900.00 | 18,970.00 | 18,970.00 | - | 20,942 |
| Nov 27, 2025 | 18,970.00 | 19,050.00 | 18,890.00 | 18,970.00 | 18,970.00 | 0.05% | 48,028 |
| Nov 26, 2025 | 18,670.00 | 18,970.00 | 18,650.00 | 18,960.00 | 18,960.00 | 1.83% | 40,795 |
| Nov 25, 2025 | 18,800.00 | 18,870.00 | 18,520.00 | 18,620.00 | 18,620.00 | -0.75% | 41,495 |
| Nov 24, 2025 | 18,900.00 | 18,940.00 | 18,680.00 | 18,760.00 | 18,760.00 | -0.21% | 31,900 |
| Nov 21, 2025 | 18,730.00 | 18,890.00 | 18,610.00 | 18,800.00 | 18,800.00 | -0.90% | 53,807 |
| Nov 20, 2025 | 18,800.00 | 19,100.00 | 18,780.00 | 18,970.00 | 18,970.00 | 1.39% | 56,936 |
| Nov 19, 2025 | 18,700.00 | 18,870.00 | 18,450.00 | 18,710.00 | 18,710.00 | 0.70% | 53,403 |
| Nov 18, 2025 | 18,910.00 | 18,990.00 | 18,460.00 | 18,580.00 | 18,580.00 | -2.36% | 67,034 |
| Nov 17, 2025 | 19,150.00 | 19,180.00 | 18,920.00 | 19,030.00 | 19,030.00 | 0.16% | 49,826 |
| Nov 14, 2025 | 19,350.00 | 19,410.00 | 18,960.00 | 19,000.00 | 19,000.00 | -2.51% | 83,894 |
| Nov 13, 2025 | 19,650.00 | 19,690.00 | 19,340.00 | 19,490.00 | 19,490.00 | -0.15% | 50,584 |
| Nov 12, 2025 | 19,050.00 | 19,600.00 | 18,940.00 | 19,520.00 | 19,520.00 | 3.50% | 193,336 |
| Nov 11, 2025 | 18,950.00 | 19,200.00 | 18,780.00 | 18,860.00 | 18,860.00 | -1.10% | 94,549 |
| Nov 10, 2025 | 18,220.00 | 19,210.00 | 18,100.00 | 19,070.00 | 19,070.00 | 5.65% | 193,119 |
| Nov 7, 2025 | 18,290.00 | 18,360.00 | 17,820.00 | 18,050.00 | 18,050.00 | -1.69% | 98,196 |
| Nov 6, 2025 | 18,010.00 | 18,410.00 | 17,890.00 | 18,360.00 | 18,360.00 | 2.46% | 89,923 |
| Nov 5, 2025 | 18,100.00 | 18,100.00 | 17,620.00 | 17,920.00 | 17,920.00 | -0.99% | 102,694 |
| Nov 4, 2025 | 18,460.00 | 18,460.00 | 18,070.00 | 18,100.00 | 18,100.00 | -1.95% | 100,204 |
| Nov 3, 2025 | 18,320.00 | 18,620.00 | 18,250.00 | 18,460.00 | 18,460.00 | 0.76% | 114,005 |
| Oct 31, 2025 | 18,100.00 | 18,480.00 | 18,060.00 | 18,320.00 | 18,320.00 | 1.50% | 92,342 |
| Oct 30, 2025 | 18,050.00 | 18,520.00 | 18,000.00 | 18,050.00 | 18,050.00 | - | 101,686 |
| Oct 29, 2025 | 18,360.00 | 18,360.00 | 17,940.00 | 18,050.00 | 18,050.00 | -1.69% | 138,857 |
| Oct 28, 2025 | 18,460.00 | 18,480.00 | 18,200.00 | 18,360.00 | 18,360.00 | -0.65% | 85,328 |
| Oct 27, 2025 | 18,660.00 | 18,850.00 | 18,480.00 | 18,480.00 | 18,480.00 | -0.32% | 122,952 |
| Oct 24, 2025 | 18,500.00 | 18,760.00 | 18,450.00 | 18,540.00 | 18,540.00 | 0.65% | 53,689 |
| Oct 23, 2025 | 18,690.00 | 18,690.00 | 18,420.00 | 18,420.00 | 18,420.00 | -1.50% | 58,309 |
| Oct 22, 2025 | 18,680.00 | 18,710.00 | 18,350.00 | 18,700.00 | 18,700.00 | -0.27% | 57,686 |
| Oct 21, 2025 | 18,950.00 | 18,990.00 | 18,720.00 | 18,750.00 | 18,750.00 | -0.79% | 147,822 |
| Oct 20, 2025 | 17,980.00 | 18,900.00 | 17,870.00 | 18,900.00 | 18,900.00 | 5.12% | 168,726 |
| Oct 17, 2025 | 18,080.00 | 18,090.00 | 17,900.00 | 17,980.00 | 17,980.00 | -0.55% | 45,713 |
| Oct 16, 2025 | 17,810.00 | 18,300.00 | 17,800.00 | 18,080.00 | 18,080.00 | 1.57% | 72,399 |
| Oct 15, 2025 | 17,560.00 | 17,850.00 | 17,560.00 | 17,800.00 | 17,800.00 | 1.37% | 73,625 |
| Oct 14, 2025 | 17,620.00 | 17,830.00 | 17,520.00 | 17,560.00 | 17,560.00 | - | 61,128 |
| Oct 13, 2025 | 17,680.00 | 17,680.00 | 17,400.00 | 17,560.00 | 17,560.00 | -1.29% | 73,036 |
| Oct 10, 2025 | 17,990.00 | 18,070.00 | 17,480.00 | 17,790.00 | 17,790.00 | -0.84% | 78,208 |