NH Investment & Securities Co., Ltd. (005940.KS)
KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
As of 10:08AM KST. Market open.
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 08, 2024 | 12,490.00 | 12,490.00 | 12,370.00 | 12,480.00 | 12,480.00 | 81,530 |
| May 07, 2024 | 12,500.00 | 12,520.00 | 12,350.00 | 12,440.00 | 12,440.00 | 676,028 |
| May 03, 2024 | 12,420.00 | 12,440.00 | 12,290.00 | 12,430.00 | 12,430.00 | 345,809 |
| May 02, 2024 | 12,390.00 | 12,490.00 | 12,350.00 | 12,400.00 | 12,400.00 | 452,160 |
| Apr 30, 2024 | 12,310.00 | 12,490.00 | 12,290.00 | 12,490.00 | 12,490.00 | 767,916 |
| Apr 29, 2024 | 12,320.00 | 12,400.00 | 12,270.00 | 12,400.00 | 12,400.00 | 550,077 |
| Apr 26, 2024 | 11,990.00 | 12,390.00 | 11,880.00 | 12,320.00 | 12,320.00 | 1,321,575 |
| Apr 25, 2024 | 11,610.00 | 11,970.00 | 11,600.00 | 11,910.00 | 11,910.00 | 767,602 |
| Apr 24, 2024 | 11,770.00 | 11,810.00 | 11,550.00 | 11,720.00 | 11,720.00 | 551,448 |
| Apr 23, 2024 | 11,610.00 | 11,820.00 | 11,510.00 | 11,670.00 | 11,670.00 | 708,288 |
| Apr 22, 2024 | 11,320.00 | 11,630.00 | 11,210.00 | 11,620.00 | 11,620.00 | 685,191 |
| Apr 19, 2024 | 11,140.00 | 11,390.00 | 11,100.00 | 11,160.00 | 11,160.00 | 523,141 |
| Apr 18, 2024 | 11,140.00 | 11,390.00 | 11,020.00 | 11,340.00 | 11,340.00 | 656,973 |
| Apr 17, 2024 | 10,960.00 | 11,130.00 | 10,910.00 | 10,990.00 | 10,990.00 | 350,164 |
| Apr 16, 2024 | 11,010.00 | 11,200.00 | 10,920.00 | 10,990.00 | 10,990.00 | 367,947 |
| Apr 15, 2024 | 10,940.00 | 11,130.00 | 10,800.00 | 11,120.00 | 11,120.00 | 492,826 |
| Apr 12, 2024 | 11,210.00 | 11,210.00 | 10,970.00 | 11,040.00 | 11,040.00 | 446,214 |
| Apr 11, 2024 | 11,220.00 | 11,300.00 | 11,000.00 | 11,210.00 | 11,210.00 | 967,390 |
| Apr 09, 2024 | 11,700.00 | 11,730.00 | 11,430.00 | 11,430.00 | 11,430.00 | 240,301 |
| Apr 08, 2024 | 11,620.00 | 11,930.00 | 11,560.00 | 11,640.00 | 11,640.00 | 863,043 |
| Apr 05, 2024 | 11,410.00 | 11,750.00 | 11,410.00 | 11,610.00 | 11,610.00 | 589,875 |
| Apr 04, 2024 | 11,600.00 | 11,640.00 | 11,480.00 | 11,540.00 | 11,540.00 | 494,741 |
| Apr 03, 2024 | 11,450.00 | 11,590.00 | 11,440.00 | 11,460.00 | 11,460.00 | 811,149 |
| Apr 02, 2024 | 11,220.00 | 11,640.00 | 11,150.00 | 11,550.00 | 11,550.00 | 1,288,274 |
| Apr 01, 2024 | 11,780.00 | 11,780.00 | 11,190.00 | 11,280.00 | 11,280.00 | 1,759,203 |
| Mar 29, 2024 | 11,790.00 | 11,880.00 | 11,680.00 | 11,700.00 | 11,700.00 | 750,616 |
| Mar 28, 2024 | 11,740.00 | 11,920.00 | 11,560.00 | 11,790.00 | 11,790.00 | 1,815,960 |
| Mar 28, 2024 | 800 Dividend | |||||
| Mar 27, 2024 | 12,650.00 | 12,680.00 | 12,350.00 | 12,350.00 | 11,550.00 | 1,379,841 |
| Mar 26, 2024 | 12,830.00 | 12,840.00 | 12,700.00 | 12,750.00 | 11,924.09 | 911,700 |
| Mar 25, 2024 | 12,930.00 | 12,940.00 | 12,630.00 | 12,790.00 | 11,961.50 | 924,450 |
| Mar 22, 2024 | 12,820.00 | 13,080.00 | 12,820.00 | 12,930.00 | 12,092.43 | 1,240,609 |
| Mar 21, 2024 | 12,900.00 | 12,920.00 | 12,750.00 | 12,870.00 | 12,036.32 | 1,253,384 |
| Mar 20, 2024 | 12,830.00 | 12,960.00 | 12,730.00 | 12,800.00 | 11,970.85 | 1,240,093 |
| Mar 19, 2024 | 12,860.00 | 13,020.00 | 12,720.00 | 12,730.00 | 11,905.38 | 1,088,994 |
| Mar 18, 2024 | 12,890.00 | 12,970.00 | 12,710.00 | 12,930.00 | 12,092.43 | 1,032,412 |
| Mar 15, 2024 | 13,010.00 | 13,090.00 | 12,880.00 | 12,890.00 | 12,055.02 | 1,142,359 |
| Mar 14, 2024 | 12,850.00 | 13,100.00 | 12,730.00 | 13,060.00 | 12,214.01 | 1,719,835 |
| Mar 13, 2024 | 12,130.00 | 13,000.00 | 12,110.00 | 12,840.00 | 12,008.26 | 3,887,647 |
| Mar 12, 2024 | 11,860.00 | 12,140.00 | 11,800.00 | 12,050.00 | 11,269.43 | 1,413,310 |
| Mar 11, 2024 | 11,940.00 | 11,950.00 | 11,680.00 | 11,710.00 | 10,951.46 | 452,654 |
| Mar 08, 2024 | 12,000.00 | 12,000.00 | 11,890.00 | 11,980.00 | 11,203.97 | 643,734 |
| Mar 07, 2024 | 11,810.00 | 11,940.00 | 11,780.00 | 11,930.00 | 11,157.21 | 541,648 |
| Mar 06, 2024 | 11,840.00 | 11,920.00 | 11,620.00 | 11,800.00 | 11,035.63 | 693,813 |
| Mar 05, 2024 | 11,840.00 | 12,050.00 | 11,840.00 | 11,890.00 | 11,119.80 | 726,983 |
| Mar 04, 2024 | 11,750.00 | 11,970.00 | 11,740.00 | 11,950.00 | 11,175.91 | 1,057,164 |
| Feb 29, 2024 | 11,500.00 | 11,740.00 | 11,450.00 | 11,740.00 | 10,979.51 | 720,474 |
| Feb 28, 2024 | 11,470.00 | 11,590.00 | 11,430.00 | 11,550.00 | 10,801.82 | 315,196 |
| Feb 27, 2024 | 11,430.00 | 11,540.00 | 11,400.00 | 11,440.00 | 10,698.95 | 461,411 |
| Feb 26, 2024 | 11,600.00 | 11,600.00 | 11,290.00 | 11,420.00 | 10,680.24 | 547,381 |
| Feb 23, 2024 | 11,470.00 | 11,730.00 | 11,440.00 | 11,570.00 | 10,820.53 | 734,899 |
| Feb 22, 2024 | 11,590.00 | 11,590.00 | 11,350.00 | 11,400.00 | 10,661.54 | 412,495 |
| Feb 21, 2024 | 11,500.00 | 11,610.00 | 11,350.00 | 11,510.00 | 10,764.41 | 644,742 |
| Feb 20, 2024 | 11,900.00 | 11,900.00 | 11,500.00 | 11,500.00 | 10,755.06 | 779,830 |
| Feb 19, 2024 | 11,590.00 | 11,820.00 | 11,550.00 | 11,770.00 | 11,007.57 | 957,445 |
| Feb 16, 2024 | 11,400.00 | 11,580.00 | 11,300.00 | 11,580.00 | 10,829.88 | 1,044,176 |
| Feb 15, 2024 | 11,410.00 | 11,450.00 | 11,270.00 | 11,330.00 | 10,596.07 | 401,746 |
| Feb 14, 2024 | 11,350.00 | 11,400.00 | 11,280.00 | 11,290.00 | 10,558.66 | 509,239 |
| Feb 13, 2024 | 11,400.00 | 11,540.00 | 11,320.00 | 11,440.00 | 10,698.95 | 1,009,693 |
| Feb 08, 2024 | 11,310.00 | 11,400.00 | 11,250.00 | 11,300.00 | 10,568.02 | 821,117 |
| Feb 07, 2024 | 11,050.00 | 11,290.00 | 10,910.00 | 11,220.00 | 10,493.20 | 715,363 |
| Feb 06, 2024 | 11,050.00 | 11,200.00 | 10,980.00 | 11,050.00 | 10,334.21 | 748,541 |
| Feb 05, 2024 | 11,300.00 | 11,300.00 | 10,910.00 | 11,080.00 | 10,362.27 | 862,534 |
| Feb 02, 2024 | 11,180.00 | 11,370.00 | 11,000.00 | 11,290.00 | 10,558.66 | 1,979,945 |
| Feb 01, 2024 | 10,480.00 | 11,150.00 | 10,480.00 | 11,130.00 | 10,409.03 | 2,893,614 |
| Jan 31, 2024 | 10,400.00 | 10,590.00 | 10,390.00 | 10,580.00 | 9,894.66 | 656,139 |
| Jan 30, 2024 | 10,490.00 | 10,550.00 | 10,410.00 | 10,440.00 | 9,763.72 | 578,134 |
| Jan 29, 2024 | 10,250.00 | 10,460.00 | 10,210.00 | 10,430.00 | 9,754.37 | 850,178 |
| Jan 26, 2024 | 10,040.00 | 10,200.00 | 10,030.00 | 10,170.00 | 9,511.21 | 355,574 |
| Jan 25, 2024 | 9,990.00 | 10,110.00 | 9,960.00 | 10,110.00 | 9,455.10 | 365,647 |
| Jan 24, 2024 | 9,940.00 | 10,010.00 | 9,900.00 | 9,990.00 | 9,342.88 | 350,097 |
| Jan 23, 2024 | 9,880.00 | 9,950.00 | 9,850.00 | 9,940.00 | 9,296.11 | 285,098 |
| Jan 22, 2024 | 9,800.00 | 9,870.00 | 9,800.00 | 9,840.00 | 9,202.59 | 273,217 |
| Jan 19, 2024 | 9,760.00 | 9,840.00 | 9,740.00 | 9,800.00 | 9,165.18 | 263,472 |
| Jan 18, 2024 | 9,790.00 | 9,820.00 | 9,730.00 | 9,730.00 | 9,099.72 | 310,838 |
| Jan 17, 2024 | 9,890.00 | 9,890.00 | 9,740.00 | 9,760.00 | 9,127.77 | 378,009 |
| Jan 16, 2024 | 9,860.00 | 9,890.00 | 9,810.00 | 9,840.00 | 9,202.59 | 338,182 |
| Jan 15, 2024 | 9,920.00 | 9,960.00 | 9,910.00 | 9,910.00 | 9,268.06 | 29,813 |
| Jan 12, 2024 | 10,000.00 | 10,010.00 | 9,890.00 | 9,910.00 | 9,268.06 | 382,634 |
| Jan 11, 2024 | 10,030.00 | 10,090.00 | 9,980.00 | 9,980.00 | 9,333.52 | 364,717 |
| Jan 10, 2024 | 10,040.00 | 10,050.00 | 9,980.00 | 9,980.00 | 9,333.52 | 266,896 |
| Jan 09, 2024 | 10,120.00 | 10,130.00 | 10,000.00 | 10,090.00 | 9,436.40 | 457,149 |
| Jan 08, 2024 | 10,070.00 | 10,090.00 | 9,950.00 | 10,030.00 | 9,380.28 | 432,992 |
| Jan 05, 2024 | 10,100.00 | 10,130.00 | 9,980.00 | 10,060.00 | 9,408.34 | 486,894 |
| Jan 04, 2024 | 10,110.00 | 10,160.00 | 10,060.00 | 10,090.00 | 9,436.40 | 558,046 |
| Jan 03, 2024 | 10,130.00 | 10,190.00 | 10,110.00 | 10,140.00 | 9,483.16 | 422,606 |
| Jan 02, 2024 | 10,250.00 | 10,280.00 | 10,090.00 | 10,160.00 | 9,501.86 | 595,122 |
| Dec 28, 2023 | 10,210.00 | 10,330.00 | 10,110.00 | 10,330.00 | 9,660.85 | 712,436 |
| Dec 27, 2023 | 10,230.00 | 10,240.00 | 10,050.00 | 10,210.00 | 9,548.62 | 721,669 |
| Dec 26, 2023 | 10,290.00 | 10,290.00 | 10,210.00 | 10,240.00 | 9,576.68 | 593,643 |
| Dec 22, 2023 | 10,300.00 | 10,310.00 | 10,230.00 | 10,290.00 | 9,623.44 | 435,940 |
| Dec 21, 2023 | 10,220.00 | 10,280.00 | 10,220.00 | 10,270.00 | 9,604.74 | 376,233 |
| Dec 20, 2023 | 10,280.00 | 10,290.00 | 10,180.00 | 10,270.00 | 9,604.74 | 458,088 |
| Dec 19, 2023 | 10,180.00 | 10,230.00 | 10,150.00 | 10,220.00 | 9,557.98 | 412,251 |
| Dec 18, 2023 | 10,290.00 | 10,300.00 | 10,150.00 | 10,190.00 | 9,529.92 | 461,972 |
| Dec 15, 2023 | 10,340.00 | 10,370.00 | 10,230.00 | 10,260.00 | 9,595.38 | 669,780 |
| Dec 14, 2023 | 10,590.00 | 10,610.00 | 10,240.00 | 10,280.00 | 9,614.09 | 1,026,931 |
| Dec 13, 2023 | 10,540.00 | 10,580.00 | 10,490.00 | 10,540.00 | 9,857.25 | 389,289 |
| Dec 12, 2023 | 10,550.00 | 10,600.00 | 10,520.00 | 10,590.00 | 9,904.01 | 439,109 |
| Dec 11, 2023 | 10,550.00 | 10,550.00 | 10,470.00 | 10,520.00 | 9,838.54 | 232,981 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.