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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	18,800	18,970	18,970	19,100	18,780	56,936
November 19, 2025	18,700	18,710	18,710	18,870	18,450	53,403
November 18, 2025	18,910	18,580	18,580	18,990	18,460	68,679
November 17, 2025	19,150	19,030	19,030	19,180	18,920	50,249
November 14, 2025	19,350	19,000	19,000	19,410	18,960	83,894
November 13, 2025	19,650	19,490	19,490	19,690	19,340	50,584
November 12, 2025	19,050	19,520	19,520	19,600	18,940	194,473
November 11, 2025	18,950	18,860	18,860	19,200	18,780	95,694
November 10, 2025	18,220	19,070	19,070	19,210	18,100	193,119
November 07, 2025	18,290	18,050	18,050	18,360	17,820	97,791
November 06, 2025	18,010	18,360	18,360	18,410	17,890	91,000
November 05, 2025	18,100	17,920	17,920	18,100	17,620	104,752
November 04, 2025	18,460	18,100	18,100	18,460	18,070	101,376
November 03, 2025	18,320	18,460	18,460	18,620	18,250	114,005
October 31, 2025	18,100	18,320	18,320	18,480	18,060	93,076
October 30, 2025	18,050	18,050	18,050	18,520	18,000	101,686
October 29, 2025	18,360	18,050	18,050	18,360	17,940	138,857
October 28, 2025	18,460	18,360	18,360	18,480	18,200	85,770
October 27, 2025	18,660	18,480	18,480	18,850	18,480	124,345
October 24, 2025	18,500	18,540	18,540	18,760	18,450	54,362
October 23, 2025	18,690	18,420	18,420	18,690	18,420	58,208
October 22, 2025	18,680	18,700	18,700	18,710	18,350	57,686
October 21, 2025	18,950	18,750	18,750	18,990	18,720	147,822
October 20, 2025	17,980	18,900	18,900	18,900	17,870	168,726
October 17, 2025	18,080	17,980	17,980	18,090	17,900	46,271
October 16, 2025	17,810	18,080	18,080	18,300	17,800	72,399
October 15, 2025	17,560	17,800	17,800	17,850	17,560	73,625
October 14, 2025	17,620	17,560	17,560	17,830	17,520	61,128
October 13, 2025	17,680	17,560	17,560	17,680	17,400	73,036
October 10, 2025	17,990	17,790	17,790	18,070	17,480	78,208
October 02, 2025	17,950	17,940	17,940	18,100	17,800	77,601
October 01, 2025	17,930	17,890	17,890	17,950	17,800	35,717
September 30, 2025	17,910	17,930	17,930	17,970	17,800	44,665
September 29, 2025	17,820	17,910	17,910	18,150	17,820	37,923
September 26, 2025	18,010	17,730	17,730	18,080	17,640	60,243
September 25, 2025	17,990	18,010	18,010	18,040	17,910	55,167
September 24, 2025	18,230	17,990	17,990	18,230	17,850	73,983
September 23, 2025	18,310	18,230	18,230	18,430	18,080	45,634
September 22, 2025	18,370	18,350	18,350	18,470	18,280	46,325
September 19, 2025	18,380	18,370	18,370	18,480	18,310	25,260
September 18, 2025	18,350	18,380	18,380	18,400	18,250	54,084
September 17, 2025	18,690	18,320	18,320	18,700	18,320	66,767
September 16, 2025	18,670	18,690	18,690	18,770	18,630	70,349
September 15, 2025	18,250	18,670	18,670	18,740	18,250	91,963
September 12, 2025	18,200	18,240	18,240	18,300	18,120	62,549
September 11, 2025	18,200	18,170	18,170	18,260	17,860	110,941
September 10, 2025	18,020	18,040	18,040	18,050	17,720	95,649
September 09, 2025	17,300	17,690	17,690	17,690	17,280	108,248
September 08, 2025	17,110	17,210	17,210	17,330	17,020	39,709
September 05, 2025	17,250	17,110	17,110	17,250	17,090	21,845

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