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

18,050.00

-310(-1.69%)

Updated at November 07 03:30PM

Currency In KRW

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	17,130	17,170	17,170	17,190	17,090	14,717
September 03, 2025	17,130	17,130	17,130	17,140	17,070	19,362
September 02, 2025	17,090	17,100	17,100	17,100	16,970	21,066
September 01, 2025	17,060	16,960	16,960	17,110	16,890	32,970
August 29, 2025	17,150	17,060	17,060	17,250	16,990	43,986
August 28, 2025	16,790	17,140	17,140	17,200	16,690	54,369
August 27, 2025	16,890	16,790	16,790	16,890	16,680	35,399
August 26, 2025	17,010	16,830	16,830	17,010	16,770	53,250
August 25, 2025	16,890	17,010	17,010	17,220	16,770	181,090
August 22, 2025	16,760	16,820	16,820	16,950	16,700	44,324
August 21, 2025	16,860	16,770	16,770	16,910	15,750	268,862
August 20, 2025	16,550	16,680	16,680	16,710	16,340	83,565
August 19, 2025	16,920	16,740	16,740	16,920	16,630	30,331
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