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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	42,450	39,200	39,200	42,600	38,100	4.65M
February 19, 2026	36,050	36,750	36,750	37,000	34,800	3.2M
February 13, 2026	30,300	30,900	30,900	32,250	29,600	2.7M
February 12, 2026	29,500	29,150	29,150	29,900	29,100	1.34M
February 11, 2026	29,050	29,000	29,000	29,050	28,100	1.28M
February 10, 2026	27,350	28,450	28,450	29,400	27,300	1.61M
February 09, 2026	26,950	26,750	26,750	27,500	26,600	981,341
February 06, 2026	25,500	25,950	25,950	26,100	24,550	914,992
February 05, 2026	26,750	26,300	26,300	27,300	26,150	948,626
February 04, 2026	27,100	27,100	27,100	27,700	26,550	1.28M
February 03, 2026	26,050	27,050	27,050	27,450	25,950	1.16M
February 02, 2026	26,950	25,150	25,150	26,950	24,650	1.17M
January 30, 2026	26,050	27,050	27,050	27,650	25,850	1.7M
January 29, 2026	24,900	26,050	26,050	26,250	24,300	1.61M
January 28, 2026	24,850	24,900	24,900	25,500	24,650	982,547
January 27, 2026	23,800	24,600	24,600	24,750	23,700	868,834
January 26, 2026	24,050	23,800	23,800	24,300	23,700	736,234
January 23, 2026	23,150	24,000	24,000	24,500	23,150	1.95M
January 22, 2026	22,850	22,850	22,850	23,900	22,700	1.02M
January 21, 2026	22,400	22,500	22,500	22,700	22,250	530,487
January 20, 2026	22,600	22,900	22,900	23,050	22,400	914,940
January 19, 2026	22,650	22,500	22,500	23,100	22,300	602,406
January 16, 2026	22,450	22,650	22,650	22,750	22,300	978,978
January 15, 2026	21,550	22,250	22,250	22,400	21,500	1.58M
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

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