NH Investment & Securities Co., Ltd. (005945.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 11,220.00 | 11,330.00 | 11,160.00 | 11,240.00 | 11,240.00 | 46,424 |
| 02 May 2024 | 11,190.00 | 11,320.00 | 11,190.00 | 11,220.00 | 11,220.00 | 69,811 |
| 30 Apr 2024 | 11,170.00 | 11,340.00 | 11,170.00 | 11,300.00 | 11,300.00 | 68,599 |
| 29 Apr 2024 | 11,130.00 | 11,240.00 | 11,120.00 | 11,200.00 | 11,200.00 | 56,434 |
| 26 Apr 2024 | 10,870.00 | 11,190.00 | 10,870.00 | 11,120.00 | 11,120.00 | 115,307 |
| 25 Apr 2024 | 10,750.00 | 10,840.00 | 10,700.00 | 10,840.00 | 10,840.00 | 77,890 |
| 24 Apr 2024 | 10,800.00 | 10,800.00 | 10,660.00 | 10,780.00 | 10,780.00 | 30,343 |
| 23 Apr 2024 | 10,610.00 | 10,790.00 | 10,610.00 | 10,680.00 | 10,680.00 | 56,782 |
| 22 Apr 2024 | 10,470.00 | 10,630.00 | 10,470.00 | 10,610.00 | 10,610.00 | 74,635 |
| 19 Apr 2024 | 10,430.00 | 10,480.00 | 10,350.00 | 10,440.00 | 10,440.00 | 51,193 |
| 18 Apr 2024 | 10,300.00 | 10,450.00 | 10,300.00 | 10,450.00 | 10,450.00 | 25,133 |
| 17 Apr 2024 | 10,220.00 | 10,360.00 | 10,220.00 | 10,300.00 | 10,300.00 | 20,810 |
| 16 Apr 2024 | 10,410.00 | 10,470.00 | 10,250.00 | 10,250.00 | 10,250.00 | 71,888 |
| 15 Apr 2024 | 10,380.00 | 10,470.00 | 10,260.00 | 10,400.00 | 10,400.00 | 43,846 |
| 12 Apr 2024 | 10,510.00 | 10,590.00 | 10,420.00 | 10,430.00 | 10,430.00 | 35,338 |
| 11 Apr 2024 | 10,530.00 | 10,600.00 | 10,480.00 | 10,500.00 | 10,500.00 | 42,351 |
| 09 Apr 2024 | 10,720.00 | 10,730.00 | 10,580.00 | 10,680.00 | 10,680.00 | 61,805 |
| 08 Apr 2024 | 10,730.00 | 10,730.00 | 10,500.00 | 10,670.00 | 10,670.00 | 48,970 |
| 05 Apr 2024 | 10,500.00 | 10,620.00 | 10,460.00 | 10,560.00 | 10,560.00 | 43,276 |
| 04 Apr 2024 | 10,500.00 | 10,670.00 | 10,490.00 | 10,510.00 | 10,510.00 | 74,568 |
| 03 Apr 2024 | 10,490.00 | 10,560.00 | 10,440.00 | 10,490.00 | 10,490.00 | 44,447 |
| 02 Apr 2024 | 10,500.00 | 10,600.00 | 10,480.00 | 10,500.00 | 10,500.00 | 60,213 |
| 01 Apr 2024 | 10,700.00 | 10,770.00 | 10,460.00 | 10,490.00 | 10,490.00 | 151,646 |
| 29 Mar 2024 | 10,760.00 | 10,900.00 | 10,660.00 | 10,730.00 | 10,730.00 | 119,030 |
| 28 Mar 2024 | 10,850.00 | 10,990.00 | 10,590.00 | 10,830.00 | 10,830.00 | 325,822 |
| 28 Mar 2024 | 850 Dividend | |||||
| 27 Mar 2024 | 11,880.00 | 11,930.00 | 11,480.00 | 11,500.00 | 10,650.00 | 334,458 |
| 26 Mar 2024 | 11,940.00 | 12,000.00 | 11,890.00 | 11,930.00 | 11,048.22 | 285,551 |
| 25 Mar 2024 | 12,000.00 | 12,020.00 | 11,840.00 | 11,940.00 | 11,057.48 | 228,930 |
| 22 Mar 2024 | 11,940.00 | 12,000.00 | 11,890.00 | 11,960.00 | 11,076.00 | 147,114 |
| 21 Mar 2024 | 11,830.00 | 11,890.00 | 11,800.00 | 11,890.00 | 11,011.17 | 139,261 |
| 20 Mar 2024 | 11,820.00 | 11,830.00 | 11,740.00 | 11,770.00 | 10,900.04 | 74,211 |
| 19 Mar 2024 | 11,930.00 | 11,930.00 | 11,700.00 | 11,720.00 | 10,853.74 | 174,942 |
| 18 Mar 2024 | 11,990.00 | 12,050.00 | 11,710.00 | 11,940.00 | 11,057.48 | 133,936 |
| 15 Mar 2024 | 11,960.00 | 12,250.00 | 11,920.00 | 11,980.00 | 11,094.52 | 208,565 |
| 14 Mar 2024 | 11,620.00 | 11,960.00 | 11,570.00 | 11,950.00 | 11,066.74 | 250,922 |
| 13 Mar 2024 | 11,210.00 | 11,670.00 | 11,210.00 | 11,620.00 | 10,761.13 | 374,367 |
| 12 Mar 2024 | 11,000.00 | 11,200.00 | 10,960.00 | 11,140.00 | 10,316.61 | 274,015 |
| 11 Mar 2024 | 10,920.00 | 10,990.00 | 10,790.00 | 10,850.00 | 10,048.04 | 66,226 |
| 08 Mar 2024 | 11,000.00 | 11,030.00 | 10,940.00 | 10,990.00 | 10,177.70 | 43,040 |
| 07 Mar 2024 | 10,830.00 | 10,990.00 | 10,810.00 | 10,980.00 | 10,168.43 | 77,020 |
| 06 Mar 2024 | 10,820.00 | 10,850.00 | 10,750.00 | 10,830.00 | 10,029.52 | 47,709 |
| 05 Mar 2024 | 10,790.00 | 10,900.00 | 10,790.00 | 10,830.00 | 10,029.52 | 49,050 |
| 04 Mar 2024 | 10,690.00 | 10,820.00 | 10,690.00 | 10,820.00 | 10,020.26 | 114,069 |
| 29 Feb 2024 | 10,500.00 | 10,710.00 | 10,490.00 | 10,690.00 | 9,899.87 | 77,741 |
| 28 Feb 2024 | 10,460.00 | 10,510.00 | 10,400.00 | 10,510.00 | 9,733.17 | 57,521 |
| 27 Feb 2024 | 10,510.00 | 10,620.00 | 10,460.00 | 10,460.00 | 9,686.87 | 40,340 |
| 26 Feb 2024 | 10,590.00 | 10,590.00 | 10,500.00 | 10,520.00 | 9,742.43 | 62,953 |
| 23 Feb 2024 | 10,500.00 | 10,650.00 | 10,500.00 | 10,580.00 | 9,798.00 | 69,411 |
| 22 Feb 2024 | 10,480.00 | 10,570.00 | 10,460.00 | 10,500.00 | 9,723.91 | 21,964 |
| 21 Feb 2024 | 10,500.00 | 10,600.00 | 10,450.00 | 10,520.00 | 9,742.43 | 33,007 |
| 20 Feb 2024 | 10,770.00 | 10,770.00 | 10,460.00 | 10,500.00 | 9,723.91 | 63,792 |
| 19 Feb 2024 | 10,500.00 | 10,700.00 | 10,490.00 | 10,680.00 | 9,890.61 | 159,082 |
| 16 Feb 2024 | 10,450.00 | 10,480.00 | 9,790.00 | 10,460.00 | 9,686.87 | 81,457 |
| 15 Feb 2024 | 10,420.00 | 10,490.00 | 10,370.00 | 10,440.00 | 9,668.35 | 60,199 |
| 14 Feb 2024 | 10,420.00 | 10,440.00 | 10,360.00 | 10,410.00 | 9,640.57 | 44,729 |
| 13 Feb 2024 | 10,390.00 | 10,470.00 | 10,350.00 | 10,450.00 | 9,677.61 | 95,257 |
| 08 Feb 2024 | 10,300.00 | 10,360.00 | 10,250.00 | 10,340.00 | 9,575.74 | 58,119 |
| 07 Feb 2024 | 10,140.00 | 10,250.00 | 10,120.00 | 10,250.00 | 9,492.39 | 85,204 |
| 06 Feb 2024 | 10,160.00 | 10,200.00 | 10,110.00 | 10,140.00 | 9,390.52 | 60,155 |
| 05 Feb 2024 | 10,190.00 | 10,190.00 | 10,020.00 | 10,160.00 | 9,409.04 | 58,571 |
| 02 Feb 2024 | 10,150.00 | 10,210.00 | 10,030.00 | 10,190.00 | 9,436.83 | 171,303 |
| 01 Feb 2024 | 9,900.00 | 10,140.00 | 9,900.00 | 10,130.00 | 9,381.26 | 197,958 |
| 31 Jan 2024 | 9,890.00 | 9,930.00 | 9,870.00 | 9,920.00 | 9,186.78 | 35,374 |
| 30 Jan 2024 | 9,900.00 | 10,010.00 | 9,890.00 | 9,910.00 | 9,177.52 | 54,616 |
| 29 Jan 2024 | 9,770.00 | 9,910.00 | 9,760.00 | 9,890.00 | 9,159.00 | 74,793 |
| 26 Jan 2024 | 9,640.00 | 9,760.00 | 9,640.00 | 9,740.00 | 9,020.09 | 26,964 |
| 25 Jan 2024 | 9,610.00 | 9,640.00 | 9,600.00 | 9,640.00 | 8,927.48 | 12,855 |
| 24 Jan 2024 | 9,600.00 | 9,620.00 | 9,540.00 | 9,600.00 | 8,890.43 | 12,301 |
| 23 Jan 2024 | 9,510.00 | 9,570.00 | 9,510.00 | 9,570.00 | 8,862.65 | 16,732 |
| 22 Jan 2024 | 9,550.00 | 9,550.00 | 9,500.00 | 9,520.00 | 8,816.35 | 24,344 |
| 19 Jan 2024 | 9,500.00 | 9,550.00 | 9,480.00 | 9,530.00 | 8,825.61 | 9,149 |
| 18 Jan 2024 | 9,510.00 | 9,540.00 | 9,000.00 | 9,500.00 | 8,797.83 | 28,366 |
| 17 Jan 2024 | 9,670.00 | 9,670.00 | 9,470.00 | 9,510.00 | 8,807.09 | 43,260 |
| 16 Jan 2024 | 9,670.00 | 9,680.00 | 9,640.00 | 9,650.00 | 8,936.74 | 17,572 |
| 15 Jan 2024 | 9,690.00 | 9,700.00 | 9,670.00 | 9,680.00 | 8,964.52 | 2,861 |
| 12 Jan 2024 | 9,690.00 | 9,720.00 | 9,680.00 | 9,690.00 | 8,973.78 | 32,100 |
| 11 Jan 2024 | 9,760.00 | 9,760.00 | 9,690.00 | 9,710.00 | 8,992.30 | 11,060 |
| 10 Jan 2024 | 9,710.00 | 9,720.00 | 9,690.00 | 9,700.00 | 8,983.04 | 15,192 |
| 09 Jan 2024 | 9,720.00 | 9,740.00 | 9,690.00 | 9,710.00 | 8,992.30 | 15,700 |
| 08 Jan 2024 | 9,680.00 | 9,790.00 | 9,670.00 | 9,700.00 | 8,983.04 | 15,691 |
| 05 Jan 2024 | 9,730.00 | 9,730.00 | 9,660.00 | 9,690.00 | 8,973.78 | 27,255 |
| 04 Jan 2024 | 9,720.00 | 9,730.00 | 9,670.00 | 9,670.00 | 8,955.26 | 50,920 |
| 03 Jan 2024 | 9,730.00 | 9,760.00 | 9,700.00 | 9,730.00 | 9,010.83 | 44,442 |
| 02 Jan 2024 | 9,740.00 | 9,770.00 | 9,690.00 | 9,730.00 | 9,010.83 | 52,530 |
| 28 Dec 2023 | 9,800.00 | 9,800.00 | 9,730.00 | 9,780.00 | 9,057.13 | 52,533 |
| 27 Dec 2023 | 9,750.00 | 9,800.00 | 9,710.00 | 9,800.00 | 9,075.65 | 77,585 |
| 26 Dec 2023 | 9,900.00 | 9,900.00 | 9,820.00 | 9,840.00 | 9,112.70 | 52,421 |
| 22 Dec 2023 | 9,870.00 | 9,910.00 | 9,870.00 | 9,910.00 | 9,177.52 | 38,756 |
| 21 Dec 2023 | 9,890.00 | 9,900.00 | 9,850.00 | 9,900.00 | 9,168.26 | 23,911 |
| 20 Dec 2023 | 9,850.00 | 9,890.00 | 9,820.00 | 9,890.00 | 9,159.00 | 37,509 |
| 19 Dec 2023 | 9,850.00 | 9,860.00 | 9,800.00 | 9,850.00 | 9,121.96 | 36,165 |
| 18 Dec 2023 | 9,900.00 | 9,900.00 | 9,840.00 | 9,850.00 | 9,121.96 | 26,605 |
| 15 Dec 2023 | 9,910.00 | 9,910.00 | 9,870.00 | 9,900.00 | 9,168.26 | 61,621 |
| 14 Dec 2023 | 9,930.00 | 9,960.00 | 9,880.00 | 9,900.00 | 9,168.26 | 36,412 |
| 13 Dec 2023 | 9,940.00 | 9,940.00 | 9,900.00 | 9,920.00 | 9,186.78 | 23,676 |
| 12 Dec 2023 | 9,940.00 | 9,940.00 | 9,920.00 | 9,940.00 | 9,205.30 | 38,750 |
| 11 Dec 2023 | 9,980.00 | 9,980.00 | 9,890.00 | 9,940.00 | 9,205.30 | 51,200 |
| 08 Dec 2023 | 9,990.00 | 10,000.00 | 9,920.00 | 9,980.00 | 9,242.35 | 64,188 |
| 07 Dec 2023 | 9,980.00 | 9,990.00 | 9,930.00 | 9,980.00 | 9,242.35 | 20,777 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.