NH Investment & Securities Co., Ltd. (KRX:005945)
South Korea
· Delayed Price · Currency is KRW 19,680
+100 (0.51%)
At close: Dec 5, 2025
KRX:005945 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 17,950.00 | 18,100.00 | 17,800.00 | 17,940.00 | 17,940.00 | 0.28% | 78,445 |
| Oct 1, 2025 | 17,930.00 | 17,950.00 | 17,800.00 | 17,890.00 | 17,890.00 | -0.22% | 35,717 |
| Sep 30, 2025 | 17,910.00 | 17,970.00 | 17,800.00 | 17,930.00 | 17,930.00 | 0.11% | 44,387 |
| Sep 29, 2025 | 17,820.00 | 18,150.00 | 17,820.00 | 17,910.00 | 17,910.00 | 1.02% | 37,923 |
| Sep 26, 2025 | 18,010.00 | 18,080.00 | 17,640.00 | 17,730.00 | 17,730.00 | -1.55% | 60,418 |
| Sep 25, 2025 | 17,990.00 | 18,040.00 | 17,910.00 | 18,010.00 | 18,010.00 | 0.11% | 55,167 |
| Sep 24, 2025 | 18,230.00 | 18,230.00 | 17,850.00 | 17,990.00 | 17,990.00 | -1.32% | 73,409 |
| Sep 23, 2025 | 18,310.00 | 18,430.00 | 18,080.00 | 18,230.00 | 18,230.00 | -0.65% | 45,634 |
| Sep 22, 2025 | 18,370.00 | 18,470.00 | 18,280.00 | 18,350.00 | 18,350.00 | -0.11% | 46,008 |