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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	19,360	19,350	19,350	19,530	19,160	301,035
September 05, 2025	19,290	19,240	19,240	19,460	19,180	334,919
September 04, 2025	19,140	19,290	19,290	19,390	19,100	455,561
September 03, 2025	19,020	19,190	19,190	19,270	19,010	412,600
September 02, 2025	19,190	19,090	19,090	19,360	19,020	344,839
September 01, 2025	19,330	19,120	19,120	19,430	19,090	400,192
August 29, 2025	19,990	19,430	19,430	19,990	19,310	538,890
August 28, 2025	19,170	19,710	19,710	19,990	19,150	832,494
August 27, 2025	19,360	19,170	19,170	19,370	19,050	574,528
August 26, 2025	19,400	19,320	19,320	19,460	19,140	1.42M
August 25, 2025	19,410	19,450	19,450	19,550	19,160	546,346
August 22, 2025	19,010	19,120	19,120	19,140	18,660	1.05M
August 21, 2025	19,090	18,850	18,850	19,090	18,810	315,479
August 20, 2025	19,120	18,810	18,810	19,120	18,340	589,351
August 19, 2025	19,300	19,100	19,100	19,300	18,940	399,798
August 18, 2025	19,250	19,190	19,190	19,340	19,090	498,569
August 14, 2025	19,560	19,340	19,340	19,640	19,340	588,779
August 13, 2025	19,660	19,500	19,500	19,820	19,370	399,160
August 12, 2025	19,020	19,470	19,470	19,880	19,020	469,636
August 11, 2025	19,410	19,110	19,110	19,500	18,950	486,673
August 08, 2025	19,520	19,500	19,500	19,590	19,300	308,955
August 07, 2025	19,750	19,600	19,600	19,880	19,340	478,848
August 06, 2025	19,610	19,570	19,570	19,740	19,450	504,840
August 05, 2025	19,210	19,640	19,640	19,950	19,210	1.03M
August 04, 2025	18,500	19,080	19,080	19,200	18,500	632,355
August 01, 2025	19,900	18,660	18,660	19,900	18,640	1.21M
July 31, 2025	20,100	20,200	20,200	20,450	20,100	498,199
July 30, 2025	20,400	20,000	20,000	20,650	19,960	523,110
July 29, 2025	19,860	20,200	20,200	20,300	19,850	478,107
July 28, 2025	20,900	20,100	20,100	21,150	19,670	1.03M
July 25, 2025	20,350	20,700	20,700	20,950	20,300	442,678
July 24, 2025	21,150	20,600	20,600	21,400	20,400	856,621
July 23, 2025	21,500	21,100	21,100	21,600	20,650	782,006
July 22, 2025	21,850	21,450	21,450	22,150	21,100	738,297
July 21, 2025	21,550	21,700	21,700	21,900	21,500	455,808
July 18, 2025	22,200	21,750	21,750	22,350	21,450	833,983
July 17, 2025	22,450	22,200	22,200	22,500	22,000	575,313
July 16, 2025	23,250	22,250	22,250	23,300	21,900	1.45M
July 15, 2025	23,450	23,450	23,450	23,500	23,100	899,295
July 14, 2025	22,650	23,400	23,400	23,450	22,500	1.04M
July 11, 2025	22,650	22,650	22,650	23,000	22,300	1.05M
July 10, 2025	21,900	22,300	22,300	22,300	21,600	992,833
July 09, 2025	21,200	21,850	21,850	22,150	20,900	1.28M
July 08, 2025	20,200	20,900	20,900	20,950	20,150	1M
July 07, 2025	19,700	20,200	20,200	20,250	19,500	421,067
July 04, 2025	20,450	19,900	19,900	20,500	19,820	778,578
July 03, 2025	20,250	20,400	20,400	20,650	20,100	873,448
July 02, 2025	20,100	20,100	20,100	20,250	19,820	687,300
July 01, 2025	20,200	20,100	20,100	20,550	20,000	779,446
June 30, 2025	20,000	19,990	19,990	20,150	19,830	604,627
June 27, 2025	20,350	19,920	19,920	20,350	19,740	995,102
June 26, 2025	20,550	20,400	20,400	20,650	19,910	1.14M
June 25, 2025	21,100	20,700	20,700	21,200	20,350	1.27M
June 24, 2025	19,890	20,600	20,600	21,050	19,880	1.45M
June 23, 2025	19,050	19,420	19,420	19,640	18,910	916,363
June 20, 2025	19,280	19,170	19,170	19,330	18,960	655,199
June 19, 2025	19,450	19,200	19,200	19,640	18,900	724,400
June 18, 2025	18,510	19,450	19,450	19,500	18,450	1.12M
June 17, 2025	19,170	18,630	18,630	19,470	18,370	1.72M
June 16, 2025	18,200	18,870	18,870	18,890	18,190	880,354

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