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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	20,050	19,850	19,850	20,250	19,750	556,308
October 16, 2025	19,760	20,250	20,250	20,700	19,760	997,698
October 15, 2025	19,110	19,750	19,750	19,760	19,110	1.48M
October 14, 2025	19,150	19,090	19,090	19,420	19,060	687,683
October 13, 2025	19,170	19,210	19,210	19,230	18,890	481,832
October 10, 2025	19,800	19,360	19,360	19,910	19,340	956,386
October 02, 2025	19,450	19,630	19,630	19,980	19,280	738,237
October 01, 2025	19,510	19,270	19,270	19,550	19,260	345,122
September 30, 2025	19,410	19,420	19,420	19,580	19,270	398,334
September 29, 2025	19,590	19,590	19,590	19,910	19,500	684,922
September 26, 2025	19,810	19,360	19,360	19,830	19,250	714,864
September 25, 2025	19,810	19,710	19,710	19,850	19,550	496,800
September 24, 2025	20,200	19,810	19,810	20,250	19,650	785,700
September 23, 2025	20,650	20,150	20,150	20,725	20,050	693,436
September 22, 2025	20,600	20,650	20,650	20,850	20,450	432,469
September 19, 2025	20,700	20,600	20,600	20,800	20,450	476,311
September 18, 2025	21,000	20,800	20,800	21,000	20,450	698,747
September 17, 2025	21,100	20,500	20,500	21,200	20,400	764,596
September 16, 2025	21,850	21,250	21,250	21,900	21,250	739,696
September 15, 2025	20,800	21,650	21,650	21,800	20,800	1.31M
September 12, 2025	21,100	20,550	20,550	21,100	20,450	601,434
September 11, 2025	20,900	20,650	20,650	20,950	20,150	1.07M
September 10, 2025	20,600	20,750	20,750	20,950	20,350	826,473
September 09, 2025	19,450	20,200	20,200	20,500	19,410	1.43M
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

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