NH Investment & Securities Co., Ltd. - 005945.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	30,600	29,000	29,000	31,000	28,600	321,009
February 19, 2026	29,250	28,950	28,950	29,300	28,000	191,167
February 13, 2026	25,600	26,400	26,400	27,200	25,300	198,824
February 12, 2026	24,450	25,100	25,100	25,350	24,450	102,846
February 11, 2026	24,000	24,450	24,450	24,450	23,600	87,599
February 10, 2026	22,900	23,650	23,650	23,875	22,900	144,146
February 09, 2026	22,650	22,700	22,700	23,100	22,650	60,784
February 06, 2026	22,000	22,300	22,300	22,450	21,100	64,680
February 05, 2026	22,750	22,550	22,550	23,000	22,300	63,690
February 04, 2026	22,800	22,900	22,900	22,950	22,100	44,993
February 03, 2026	22,100	22,550	22,550	22,850	22,000	97,209
February 02, 2026	22,850	21,700	21,700	22,850	21,550	116,319
January 30, 2026	22,650	22,900	22,900	23,200	22,450	118,574
January 29, 2026	22,250	22,650	22,650	22,700	21,600	147,462
January 28, 2026	22,000	22,250	22,250	22,300	21,950	72,697
January 27, 2026	21,500	21,850	21,850	21,950	21,250	64,788
January 26, 2026	21,450	21,400	21,400	21,550	21,200	55,901
January 23, 2026	20,600	21,450	21,450	21,600	20,600	145,967
January 22, 2026	20,550	20,600	20,600	20,950	20,500	76,058
January 21, 2026	20,500	20,350	20,350	20,500	20,050	77,123
January 20, 2026	20,250	20,650	20,650	20,700	20,200	105,294
January 19, 2026	20,100	20,200	20,200	20,250	20,000	55,341
January 16, 2026	19,900	20,050	20,050	20,050	19,860	68,674
January 15, 2026	19,620	19,860	19,860	19,870	19,620	61,286
January 14, 2026	19,540	19,670	19,670	19,670	19,520	52,107
January 13, 2026	19,490	19,590	19,590	19,610	19,460	37,313
January 12, 2026	19,530	19,460	19,460	19,610	19,410	57,708
January 09, 2026	19,500	19,530	19,530	19,540	19,380	39,118
January 08, 2026	19,650	19,400	19,400	19,650	19,370	58,640
January 07, 2026	19,930	19,660	19,660	19,950	19,580	56,072
January 06, 2026	19,550	19,930	19,930	19,990	19,510	83,285
January 05, 2026	19,500	19,550	19,550	19,590	19,350	54,432
January 02, 2026	19,570	19,500	19,500	19,590	19,370	72,743
December 30, 2025	19,690	19,570	19,570	19,710	19,560	29,652
December 29, 2025	19,670	19,700	19,700	19,740	19,380	51,828
December 26, 2025	19,700	19,670	19,670	19,770	19,650	51,830
December 24, 2025	19,500	19,680	19,680	19,690	19,480	50,691
December 23, 2025	19,490	19,500	19,500	19,540	19,400	35,338
December 22, 2025	19,400	19,410	19,410	19,570	19,400	40,948
December 19, 2025	19,220	19,400	19,400	19,440	19,200	34,286
December 18, 2025	19,290	19,170	19,170	19,290	19,110	55,876
December 17, 2025	19,490	19,290	19,290	19,490	19,260	45,939
December 16, 2025	19,530	19,350	19,350	19,530	19,320	53,101
December 15, 2025	19,570	19,460	19,460	19,570	19,400	29,431
December 12, 2025	19,430	19,610	19,610	19,630	19,410	42,492
December 11, 2025	19,480	19,430	19,430	19,590	19,380	39,254
December 10, 2025	19,610	19,460	19,460	19,610	19,430	18,833
December 09, 2025	19,680	19,550	19,550	19,680	19,420	26,793
December 08, 2025	19,760	19,550	19,550	19,760	19,550	39,759
December 05, 2025	19,600	19,680	19,680	19,680	19,510	41,605
December 04, 2025	19,570	19,580	19,580	19,600	19,450	30,305
December 03, 2025	19,450	19,570	19,570	19,650	19,380	59,680
December 02, 2025	19,100	19,450	19,450	19,470	19,040	102,577
December 01, 2025	19,040	18,970	18,970	19,080	18,860	34,977
November 28, 2025	19,090	18,970	18,970	19,090	18,900	21,049
November 27, 2025	18,970	18,970	18,970	19,050	18,890	49,016
November 26, 2025	18,670	18,960	18,960	18,970	18,650	40,796
November 25, 2025	18,800	18,620	18,620	18,870	18,520	41,639
November 24, 2025	18,900	18,760	18,760	18,940	18,680	31,915
November 21, 2025	18,730	18,800	18,800	18,890	18,610	53,933

NH Investment & Securities Co., Ltd. (005945.KS) KSC