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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	17,010	16,780	16,780	17,050	16,700	62,176
August 14, 2025	17,000	17,010	17,010	17,100	16,970	35,521
August 13, 2025	16,910	17,000	17,000	17,100	16,840	70,483
August 12, 2025	16,800	16,870	16,870	17,170	16,760	67,622
August 11, 2025	17,030	16,760	16,760	17,030	16,670	57,484
August 08, 2025	17,250	17,030	17,030	17,290	17,020	53,433
August 07, 2025	17,350	17,250	17,250	17,490	17,140	49,904
August 06, 2025	17,390	17,300	17,300	17,450	17,150	61,513
August 05, 2025	16,830	17,240	17,240	17,510	16,830	123,745
August 04, 2025	16,020	16,760	16,760	16,790	16,020	76,079
August 01, 2025	16,820	16,100	16,100	16,820	16,060	259,614
July 31, 2025	16,900	16,910	16,910	17,150	16,790	175,949
July 30, 2025	17,100	16,900	16,900	17,200	16,840	102,702
July 29, 2025	16,640	17,000	17,000	17,060	16,390	111,015
July 28, 2025	17,080	16,500	16,500	17,190	16,430	238,962
July 25, 2025	16,970	17,060	17,060	17,300	16,930	82,664
July 24, 2025	17,340	17,010	17,010	17,750	16,460	139,484
July 23, 2025	17,640	17,340	17,340	17,690	16,940	188,402
July 22, 2025	17,870	17,620	17,620	18,230	17,500	122,027
July 21, 2025	18,050	17,780	17,780	18,050	17,740	136,541
July 18, 2025	18,900	18,090	18,090	18,910	17,730	306,700
July 17, 2025	19,000	18,720	18,720	19,020	18,600	129,267
July 16, 2025	19,970	18,910	18,910	19,970	18,710	210,671
July 15, 2025	20,100	20,050	20,050	20,200	19,840	131,630
July 14, 2025	19,800	20,150	20,150	20,250	19,690	215,059
July 11, 2025	19,450	19,750	19,750	19,820	19,410	95,289
July 10, 2025	19,080	19,300	19,300	19,490	18,990	129,493
July 09, 2025	18,550	19,080	19,080	19,280	18,540	125,702
July 08, 2025	17,940	18,500	18,500	18,500	17,930	139,507
July 07, 2025	17,500	17,940	17,940	17,950	17,500	84,149
July 04, 2025	18,030	17,670	17,670	18,110	17,670	93,687
July 03, 2025	17,920	18,060	18,060	18,170	17,890	78,440
July 02, 2025	18,000	17,900	17,900	18,020	17,730	81,439
July 01, 2025	17,850	18,000	18,000	18,370	17,850	113,375
June 30, 2025	17,810	17,790	17,790	17,970	17,710	79,556
June 27, 2025	18,270	17,810	17,810	18,270	17,650	92,986
June 26, 2025	18,840	18,270	18,270	18,840	17,810	179,134
June 25, 2025	18,960	18,960	18,960	19,370	18,810	117,343
June 24, 2025	17,900	18,900	18,900	18,900	17,900	202,277
June 23, 2025	17,370	17,680	17,680	17,770	17,170	119,232
June 20, 2025	17,080	17,400	17,400	17,500	16,930	136,394
June 19, 2025	17,020	17,100	17,100	17,260	16,830	101,436
June 18, 2025	16,430	17,180	17,180	17,180	16,340	230,900
June 17, 2025	16,500	16,440	16,440	16,900	16,180	133,182
June 16, 2025	15,800	16,380	16,380	16,380	15,750	182,595
June 13, 2025	16,150	15,890	15,890	16,280	15,530	324,477
June 12, 2025	16,100	16,020	16,020	16,200	15,980	104,502
June 11, 2025	16,150	16,100	16,100	16,190	15,870	118,477
June 10, 2025	16,230	16,130	16,130	16,280	15,880	124,755
June 09, 2025	16,020	16,200	16,200	16,460	16,020	86,109
June 05, 2025	16,310	15,940	15,940	16,310	15,850	90,532
June 04, 2025	15,530	16,060	16,060	16,080	15,530	130,315
June 02, 2025	15,350	15,380	15,380	15,800	15,100	119,789
May 30, 2025	15,440	15,340	15,340	15,800	15,240	81,574
May 29, 2025	14,620	15,340	15,340	15,380	14,620	129,950
May 28, 2025	14,560	14,620	14,620	14,700	14,510	54,036
May 27, 2025	14,560	14,560	14,560	14,600	14,430	45,479
May 26, 2025	14,630	14,560	14,560	14,660	14,470	45,331
May 23, 2025	14,430	14,560	14,560	14,630	14,400	51,882
May 22, 2025	14,490	14,430	14,430	14,590	14,290	67,028

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