NH INVESTMENT & SECURITIES CO.LTD. 005940
KRX · South Korea · Finance
KRW 26,500.00+500.00 (+1.92%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 26,500.00 | +1.92% | KRW 26,150.00 | KRW 26,500.00 | KRW 26,000.00 | 377.27K |
| 2026-09-30 | KRW 26,000.00 | -0.95% | KRW 26,400.00 | KRW 26,550.00 | KRW 25,950.00 | 503.03K |
| 2026-09-29 | KRW 26,250.00 | +0.77% | KRW 26,100.00 | KRW 26,350.00 | KRW 25,800.00 | 431.34K |
| 2026-09-28 | KRW 26,050.00 | +0.19% | KRW 26,050.00 | KRW 26,150.00 | KRW 25,650.00 | 351.85K |
| 2026-09-23 | KRW 26,000.00 | -0.38% | KRW 26,350.00 | KRW 26,800.00 | KRW 25,850.00 | 390.70K |
| 2026-09-22 | KRW 26,100.00 | -0.76% | KRW 26,600.00 | KRW 26,850.00 | KRW 25,950.00 | 583.60K |
| 2026-09-21 | KRW 26,300.00 | +2.94% | KRW 25,550.00 | KRW 26,450.00 | KRW 25,400.00 | 557.55K |
| 2026-09-18 | KRW 25,550.00 | +0.59% | KRW 25,900.00 | KRW 26,100.00 | KRW 25,500.00 | 592.16K |
| 2026-09-17 | KRW 25,400.00 | 0.00% | KRW 25,500.00 | KRW 25,900.00 | KRW 25,300.00 | 406.13K |
| 2026-09-16 | KRW 25,400.00 | -1.74% | KRW 25,800.00 | KRW 25,850.00 | KRW 25,350.00 | 266.29K |
| 2026-09-15 | KRW 25,850.00 | -2.08% | KRW 26,100.00 | KRW 26,300.00 | KRW 25,700.00 | 295.48K |
| 2026-09-14 | KRW 26,400.00 | +0.38% | KRW 25,950.00 | KRW 26,650.00 | KRW 25,800.00 | 387.06K |
| 2026-09-11 | KRW 26,300.00 | 0.00% | KRW 25,900.00 | KRW 26,450.00 | KRW 25,850.00 | 271.46K |
| 2026-09-10 | KRW 26,300.00 | -0.94% | KRW 26,250.00 | KRW 26,650.00 | KRW 25,800.00 | 1.25M |
| 2026-09-09 | KRW 26,550.00 | -0.38% | KRW 26,650.00 | KRW 26,850.00 | KRW 26,400.00 | 312.42K |
| 2026-09-08 | KRW 26,650.00 | -0.93% | KRW 27,050.00 | KRW 27,100.00 | KRW 26,600.00 | 269.19K |
| 2026-09-07 | KRW 26,900.00 | +0.94% | KRW 26,800.00 | KRW 26,900.00 | KRW 26,550.00 | 240.22K |
| 2026-09-04 | KRW 26,650.00 | +1.33% | KRW 26,600.00 | KRW 26,800.00 | KRW 26,300.00 | 278.29K |
| 2026-09-03 | KRW 26,300.00 | +0.96% | KRW 26,150.00 | KRW 26,600.00 | KRW 25,750.00 | 516.48K |
| 2026-09-02 | KRW 26,050.00 | -1.70% | KRW 26,100.00 | KRW 26,750.00 | KRW 25,900.00 | 451.94K |
| 2026-09-01 | KRW 26,500.00 | -0.19% | KRW 26,400.00 | KRW 26,600.00 | KRW 26,000.00 | 313.72K |
| 2026-08-31 | KRW 26,550.00 | -0.38% | KRW 26,350.00 | KRW 26,600.00 | KRW 25,800.00 | 689.84K |
| 2026-08-28 | KRW 26,650.00 | +0.19% | KRW 26,350.00 | KRW 26,650.00 | KRW 26,200.00 | 379.48K |
| 2026-08-27 | KRW 26,600.00 | -0.19% | KRW 27,150.00 | KRW 27,500.00 | KRW 26,200.00 | 333.36K |
| 2026-08-26 | KRW 26,650.00 | +0.19% | KRW 26,750.00 | KRW 26,850.00 | KRW 26,250.00 | 283.23K |
| 2026-08-25 | KRW 26,600.00 | +2.50% | KRW 25,700.00 | KRW 26,600.00 | KRW 25,450.00 | 243.82K |
| 2026-08-24 | KRW 25,950.00 | -0.57% | KRW 26,000.00 | KRW 26,100.00 | KRW 25,650.00 | 377.02K |
| 2026-08-21 | KRW 26,100.00 | -1.51% | KRW 26,150.00 | KRW 26,250.00 | KRW 25,750.00 | 351.59K |
| 2026-08-20 | KRW 26,500.00 | +1.73% | KRW 26,300.00 | KRW 27,100.00 | KRW 26,200.00 | 468.55K |
| 2026-08-19 | KRW 26,050.00 | -5.27% | KRW 26,850.00 | KRW 26,850.00 | KRW 25,750.00 | 700.93K |
| 2026-08-18 | KRW 27,500.00 | -4.35% | KRW 28,600.00 | KRW 28,800.00 | KRW 27,300.00 | 482.11K |
| 2026-08-14 | KRW 28,750.00 | +1.41% | KRW 28,400.00 | KRW 28,750.00 | KRW 28,250.00 | 268.96K |
| 2026-08-13 | KRW 28,350.00 | -0.70% | KRW 28,950.00 | KRW 29,700.00 | KRW 28,100.00 | 703.70K |
| 2026-08-12 | KRW 28,550.00 | +0.71% | KRW 28,550.00 | KRW 29,000.00 | KRW 28,400.00 | 392.66K |
| 2026-08-11 | KRW 28,350.00 | +0.35% | KRW 28,150.00 | KRW 28,600.00 | KRW 27,600.00 | 408.72K |
| 2026-08-10 | KRW 28,250.00 | +1.62% | KRW 27,800.00 | KRW 28,250.00 | KRW 27,700.00 | 453.87K |
| 2026-08-07 | KRW 27,800.00 | -1.77% | KRW 28,350.00 | KRW 28,500.00 | KRW 27,500.00 | 692.44K |
| 2026-08-06 | KRW 28,300.00 | +0.18% | KRW 28,000.00 | KRW 28,300.00 | KRW 27,750.00 | 603.30K |
| 2026-08-05 | KRW 28,250.00 | +1.44% | KRW 28,350.00 | KRW 28,600.00 | KRW 27,850.00 | 528.70K |
| 2026-08-04 | KRW 27,850.00 | +0.91% | KRW 27,750.00 | KRW 27,850.00 | KRW 27,000.00 | 355.31K |
| 2026-08-03 | KRW 27,600.00 | -3.16% | KRW 27,900.00 | KRW 28,150.00 | KRW 27,000.00 | 376.29K |
| 2026-07-31 | KRW 28,500.00 | +7.14% | KRW 27,900.00 | KRW 28,550.00 | KRW 27,500.00 | 1.03M |
| 2026-07-30 | KRW 26,600.00 | +2.50% | KRW 25,600.00 | KRW 28,000.00 | KRW 25,600.00 | 850.08K |
| 2026-07-29 | KRW 25,950.00 | -5.64% | KRW 27,550.00 | KRW 28,300.00 | KRW 24,900.00 | 996.74K |
| 2026-07-28 | KRW 27,500.00 | -5.98% | KRW 28,700.00 | KRW 28,800.00 | KRW 26,900.00 | 938.49K |
| 2026-07-27 | KRW 29,250.00 | +0.69% | KRW 29,650.00 | KRW 29,650.00 | KRW 28,800.00 | 371.06K |
| 2026-07-24 | KRW 29,050.00 | -3.17% | KRW 29,800.00 | KRW 30,000.00 | KRW 28,500.00 | 613.23K |
| 2026-07-23 | KRW 30,000.00 | +3.27% | KRW 29,150.00 | KRW 30,350.00 | KRW 29,150.00 | 489.86K |
| 2026-07-22 | KRW 29,050.00 | -2.35% | KRW 30,400.00 | KRW 31,150.00 | KRW 29,000.00 | 712.55K |
| 2026-07-21 | KRW 29,750.00 | +0.85% | KRW 29,250.00 | KRW 30,250.00 | KRW 28,750.00 | 610.35K |
| 2026-07-20 | KRW 29,500.00 | -4.84% | KRW 30,550.00 | KRW 30,650.00 | KRW 29,250.00 | 552.78K |
| 2026-07-16 | KRW 31,000.00 | -0.32% | KRW 30,750.00 | KRW 31,350.00 | KRW 29,750.00 | 437.94K |
| 2026-07-15 | KRW 31,100.00 | +4.36% | KRW 30,600.00 | KRW 31,450.00 | KRW 30,400.00 | 1.11M |
| 2026-07-14 | KRW 29,800.00 | -4.33% | KRW 31,300.00 | KRW 31,450.00 | KRW 29,700.00 | 922.75K |
| 2026-07-13 | KRW 31,150.00 | -1.42% | KRW 31,800.00 | KRW 33,300.00 | KRW 30,950.00 | 1.16M |
| 2026-07-10 | KRW 31,600.00 | +8.03% | KRW 29,800.00 | KRW 32,200.00 | KRW 29,600.00 | 899.33K |
| 2026-07-09 | KRW 29,250.00 | -4.57% | KRW 30,800.00 | KRW 31,200.00 | KRW 28,450.00 | 770.81K |
| 2026-07-08 | KRW 30,650.00 | -3.77% | KRW 31,200.00 | KRW 32,650.00 | KRW 30,000.00 | 679.09K |
| 2026-07-07 | KRW 31,850.00 | -3.78% | KRW 32,650.00 | KRW 33,100.00 | KRW 30,800.00 | 831.11K |
| 2026-07-06 | KRW 33,100.00 | +5.41% | KRW 31,700.00 | KRW 34,100.00 | KRW 31,300.00 | 1.11M |
| 2026-07-03 | KRW 31,400.00 | +8.46% | KRW 29,200.00 | KRW 31,600.00 | KRW 29,000.00 | 957.19K |
| 2026-07-02 | KRW 28,950.00 | -2.03% | KRW 29,700.00 | KRW 29,700.00 | KRW 28,250.00 | 556.11K |
| 2026-07-01 | KRW 29,550.00 | +0.51% | KRW 30,000.00 | KRW 30,500.00 | KRW 29,200.00 | 532.30K |
| 2026-06-30 | KRW 29,400.00 | +0.86% | KRW 29,300.00 | KRW 29,950.00 | KRW 29,100.00 | 639.63K |
| 2026-06-29 | KRW 29,150.00 | +5.23% | KRW 27,950.00 | KRW 29,575.00 | KRW 27,400.00 | 695.34K |
| 2026-06-26 | KRW 27,700.00 | -4.81% | KRW 29,050.00 | KRW 29,300.00 | KRW 26,600.00 | 833.60K |
| 2026-06-25 | KRW 29,100.00 | +1.22% | KRW 29,100.00 | KRW 30,650.00 | KRW 29,100.00 | 572.18K |
| 2026-06-24 | KRW 28,750.00 | 0.00% | KRW 28,600.00 | KRW 29,350.00 | KRW 28,100.00 | 576.25K |
| 2026-06-23 | KRW 28,750.00 | -6.66% | KRW 30,650.00 | KRW 31,600.00 | KRW 28,750.00 | 727.68K |
| 2026-06-22 | KRW 30,800.00 | -3.75% | KRW 31,600.00 | KRW 31,600.00 | KRW 30,050.00 | 889.70K |
| 2026-06-19 | KRW 32,000.00 | +1.75% | KRW 31,850.00 | KRW 32,250.00 | KRW 30,500.00 | 1.20M |
| 2026-06-18 | KRW 31,450.00 | -2.78% | KRW 32,150.00 | KRW 32,650.00 | KRW 31,300.00 | 642.52K |
| 2026-06-17 | KRW 32,350.00 | -1.52% | KRW 32,850.00 | KRW 33,150.00 | KRW 32,150.00 | 715.12K |
| 2026-06-16 | KRW 32,850.00 | +0.46% | KRW 32,700.00 | KRW 33,600.00 | KRW 32,550.00 | 994.95K |
| 2026-06-15 | KRW 32,700.00 | +2.99% | KRW 32,400.00 | KRW 33,450.00 | KRW 32,050.00 | 1.04M |
| 2026-06-12 | KRW 31,750.00 | +1.76% | KRW 32,400.00 | KRW 32,650.00 | KRW 31,400.00 | 1.07M |
| 2026-06-11 | KRW 31,200.00 | +2.30% | KRW 29,900.00 | KRW 31,750.00 | KRW 29,150.00 | 1.52M |
| 2026-06-10 | KRW 30,500.00 | -2.40% | KRW 30,750.00 | KRW 31,400.00 | KRW 29,600.00 | 775.55K |
| 2026-06-09 | KRW 31,250.00 | +6.11% | KRW 29,850.00 | KRW 31,850.00 | KRW 29,800.00 | 790.68K |
| 2026-06-08 | KRW 29,450.00 | -7.24% | KRW 29,950.00 | KRW 30,350.00 | KRW 29,000.00 | 1.36M |
| 2026-06-05 | KRW 31,750.00 | +0.47% | KRW 32,000.00 | KRW 33,300.00 | KRW 31,200.00 | 1.73M |
| 2026-06-04 | KRW 31,600.00 | +3.10% | KRW 30,900.00 | KRW 32,450.00 | KRW 30,750.00 | 1.07M |
| 2026-06-02 | KRW 30,650.00 | -1.76% | KRW 31,500.00 | KRW 31,500.00 | KRW 29,950.00 | 1.30M |
| 2026-06-01 | KRW 31,200.00 | +3.31% | KRW 30,200.00 | KRW 31,650.00 | KRW 29,850.00 | 1.06M |
| 2026-05-29 | KRW 30,200.00 | -0.82% | KRW 30,700.00 | KRW 30,900.00 | KRW 29,350.00 | 2.21M |
| 2026-05-28 | KRW 30,450.00 | -2.25% | KRW 31,200.00 | KRW 31,250.00 | KRW 29,550.00 | 1.04M |
| 2026-05-27 | KRW 31,150.00 | -2.66% | KRW 32,800.00 | KRW 33,250.00 | KRW 31,000.00 | 1.18M |
| 2026-05-26 | KRW 32,000.00 | -2.59% | KRW 33,550.00 | KRW 34,000.00 | KRW 31,800.00 | 1.05M |
| 2026-05-22 | KRW 32,850.00 | +2.98% | KRW 32,450.00 | KRW 33,200.00 | KRW 32,200.00 | 897.67K |
| 2026-05-21 | KRW 31,900.00 | +4.76% | KRW 31,300.00 | KRW 32,200.00 | KRW 31,200.00 | 1.12M |