NH Investment & Securities Co., Ltd. - 005940.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	21,350	21,600	21,600	21,600	21,050	885,680
January 13, 2026	21,250	21,300	21,300	21,600	21,100	952,522
January 12, 2026	21,100	21,050	21,050	21,300	20,800	584,379
January 09, 2026	21,050	20,850	20,850	21,150	20,750	520,952
January 08, 2026	21,200	20,800	20,800	21,300	20,750	904,461
January 07, 2026	21,800	21,200	21,200	22,000	21,050	897,668
January 06, 2026	21,150	22,050	22,050	22,050	21,050	1.54M
January 05, 2026	21,300	21,050	21,050	21,700	20,950	933,234
January 02, 2026	21,150	21,300	21,300	21,300	20,750	518,457
December 30, 2025	21,200	21,100	21,100	21,300	21,050	399,646
December 29, 2025	20,900	21,350	21,350	21,450	20,750	710,650
December 26, 2025	21,400	21,100	21,100	21,450	21,050	398,405
December 24, 2025	21,400	21,300	21,300	21,550	21,250	466,715
December 23, 2025	21,300	21,350	21,350	21,850	21,200	830,630
December 22, 2025	21,100	21,250	21,250	21,500	21,050	531,886
December 19, 2025	20,800	21,000	21,000	21,200	20,700	677,210
December 18, 2025	20,600	20,600	20,600	20,800	20,450	460,487
December 17, 2025	21,250	20,750	20,750	21,250	20,500	849,857
December 16, 2025	20,950	21,150	21,150	21,550	20,900	1.53M
December 15, 2025	21,050	20,950	20,950	21,150	20,850	668,664
December 12, 2025	20,850	21,300	21,300	21,350	20,700	1.24M
December 11, 2025	20,950	20,700	20,700	21,100	20,350	2.52M
December 10, 2025	21,000	20,750	20,750	21,150	20,650	483,623
December 09, 2025	21,100	21,000	21,000	21,100	20,750	596,557
December 08, 2025	21,600	21,100	21,100	21,600	20,950	548,318
December 05, 2025	21,200	21,400	21,400	21,450	21,050	622,543
December 04, 2025	21,200	21,350	21,350	21,450	21,100	460,612
December 03, 2025	21,050	21,200	21,200	21,550	20,900	508,262
December 02, 2025	20,750	21,150	21,150	21,300	20,700	628,358
December 01, 2025	20,750	20,650	20,650	20,950	20,500	311,758
November 28, 2025	20,950	20,650	20,650	20,950	20,500	455,528
November 27, 2025	21,000	20,750	20,750	21,200	20,700	535,186
November 26, 2025	20,750	21,000	21,000	21,050	20,700	485,368
November 25, 2025	20,900	20,550	20,550	21,000	20,300	508,225
November 24, 2025	20,950	20,550	20,550	21,000	20,450	984,230
November 21, 2025	20,450	20,550	20,550	20,700	20,350	570,526
November 20, 2025	21,300	21,000	21,000	21,450	21,000	777,526
November 19, 2025	20,800	20,950	20,950	21,100	20,350	754,469
November 18, 2025	21,000	20,550	20,550	21,250	20,400	693,166
November 17, 2025	21,500	21,200	21,200	21,600	21,150	683,477
November 14, 2025	21,650	21,400	21,400	22,150	21,300	879,699
November 13, 2025	22,500	22,250	22,250	22,650	22,050	990,482
November 12, 2025	21,800	22,450	22,450	22,800	21,450	1.52M
November 11, 2025	21,750	21,350	21,350	22,100	21,100	984,193
November 10, 2025	20,450	21,950	21,950	22,150	20,400	2.18M
November 07, 2025	20,750	19,930	19,930	20,800	19,800	785,888
November 06, 2025	20,550	20,600	20,600	20,800	20,000	1.4M
November 05, 2025	20,400	20,300	20,300	20,400	19,610	869,054
November 04, 2025	20,900	20,250	20,250	20,900	20,150	1.24M
November 03, 2025	20,500	20,950	20,950	21,200	20,300	1.04M
October 31, 2025	20,400	20,350	20,350	20,900	20,100	1.25M
October 30, 2025	20,100	20,100	20,100	20,750	20,050	888,198
October 29, 2025	20,400	19,950	19,950	20,400	19,700	1.86M
October 28, 2025	20,500	20,300	20,300	20,600	20,100	1.12M
October 27, 2025	20,850	20,700	20,700	21,300	20,600	1.01M
October 24, 2025	20,700	20,550	20,550	21,050	20,500	649,349
October 23, 2025	20,450	20,350	20,350	20,750	20,200	537,609
October 22, 2025	20,700	20,750	20,750	20,850	20,150	501,957
October 21, 2025	21,550	20,800	20,800	21,600	20,700	997,432
October 20, 2025	20,000	21,400	21,400	21,450	19,700	1.35M

NH Investment & Securities Co., Ltd. (005940.KS) KSC