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

21,400.00

+50(+0.23%)

Updated at December 05 02:40PM

Currency In KRW

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 202521,20021,35021,35021,45021,100460,612
December 03, 202521,05021,20021,20021,55020,900508,262
December 02, 202520,75021,15021,15021,30020,700628,358
December 01, 202520,75020,65020,65020,95020,500311,758
November 28, 202520,95020,65020,65020,95020,500455,528
November 27, 202521,00020,75020,75021,20020,700535,186
November 26, 202520,75021,00021,00021,05020,700485,368
November 25, 202520,90020,55020,55021,00020,300508,225
November 24, 202520,95020,55020,55021,00020,450984,230
November 21, 202520,45020,55020,55020,70020,350570,526
November 20, 202521,30021,00021,00021,45021,000777,526
November 19, 202520,80020,95020,95021,10020,350754,469
November 18, 202521,00020,55020,55021,25020,400693,166
November 17, 202521,50021,20021,20021,60021,150683,477
November 14, 202521,65021,40021,40022,15021,300879,699
November 13, 202522,50022,25022,25022,65022,050990,482
November 12, 202521,80022,45022,45022,80021,4501.52M
November 11, 202521,75021,35021,35022,10021,100984,193
November 10, 202520,45021,95021,95022,15020,4002.18M
November 07, 202520,75019,93019,93020,80019,800785,888
November 06, 202520,55020,60020,60020,80020,0001.4M
November 05, 202520,40020,30020,30020,40019,610869,054
November 04, 202520,90020,25020,25020,90020,1501.24M
November 03, 202520,50020,95020,95021,20020,3001.04M
October 31, 202520,40020,35020,35020,90020,1001.25M
October 30, 202520,10020,10020,10020,75020,050888,198
October 29, 202520,40019,95019,95020,40019,7001.86M
October 28, 202520,50020,30020,30020,60020,1001.12M
October 27, 202520,85020,70020,70021,30020,6001.01M
October 24, 202520,70020,55020,55021,05020,500649,349
October 23, 202520,45020,35020,35020,75020,200537,609
October 22, 202520,70020,75020,75020,85020,150501,957
October 21, 202521,55020,80020,80021,60020,700997,432
October 20, 202520,00021,40021,40021,45019,7001.35M
October 17, 202520,05019,85019,85020,25019,750556,308
October 16, 202519,76020,25020,25020,70019,760997,698
October 15, 202519,11019,75019,75019,76019,1101.48M
October 14, 202519,15019,09019,09019,42019,060687,683
October 13, 202519,17019,21019,21019,23018,890481,832
October 10, 202519,80019,36019,36019,91019,340956,386
October 02, 202519,45019,63019,63019,98019,280738,237
October 01, 202519,51019,27019,27019,55019,260345,122
September 30, 202519,41019,42019,42019,58019,270398,334
September 29, 202519,59019,59019,59019,91019,500684,922
September 26, 202519,81019,36019,36019,83019,250714,864
September 25, 202519,81019,71019,71019,85019,550496,800
September 24, 202520,20019,81019,81020,25019,650785,700
September 23, 202520,65020,15020,15020,72520,050693,436
September 22, 202520,60020,65020,65020,85020,450432,469
September 19, 202520,70020,60020,60020,80020,450476,311
September 18, 202521,00020,80020,80021,00020,450698,747
September 17, 202521,10020,50020,50021,20020,400764,596
September 16, 202521,85021,25021,25021,90021,250739,696
September 15, 202520,80021,65021,65021,80020,8001.31M
September 12, 202521,10020,55020,55021,10020,450601,434
September 11, 202520,90020,65020,65020,95020,1501.07M
September 10, 202520,60020,75020,75020,95020,350826,473
September 09, 202519,45020,20020,20020,50019,4101.43M
September 08, 202519,36019,35019,35019,53019,160301,035
September 05, 202519,29019,24019,24019,46019,180334,919
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved