Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

NH Investment & Securities Co., Ltd. (005940.KS)

KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
12,550.00+100.00 (+0.80%)
At close: 03:30PM KST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in KRW
DateOpenHighLowClose*Adj Close**Volume
Dec 03, 2021------
Dec 02, 202112,350.0012,600.0012,300.0012,550.0012,550.00621,290
Dec 01, 202112,350.0012,550.0012,250.0012,450.0012,450.00851,006
Nov 30, 202112,700.0012,750.0012,250.0012,350.0012,350.001,174,984
Nov 29, 202112,600.0012,800.0012,500.0012,650.0012,650.00594,778
Nov 26, 202113,000.0013,000.0012,800.0012,800.0012,800.00469,351
Nov 25, 202113,050.0013,100.0013,000.0013,000.0013,000.00293,867
Nov 24, 202113,050.0013,200.0013,000.0013,100.0013,100.00429,633
Nov 23, 202113,050.0013,100.0013,000.0013,050.0013,050.00518,082
Nov 22, 202112,950.0013,200.0012,950.0013,100.0013,100.00603,025
Nov 19, 202113,050.0013,100.0012,950.0013,000.0013,000.00325,680
Nov 18, 202113,050.0013,100.0013,000.0013,050.0013,050.00309,882
Nov 17, 202113,250.0013,250.0013,000.0013,100.0013,100.00505,110
Nov 16, 202113,200.0013,300.0013,100.0013,300.0013,300.00583,799
Nov 15, 202113,050.0013,200.0013,000.0013,200.0013,200.00372,983
Nov 12, 202112,900.0013,150.0012,900.0013,050.0013,050.00387,517
Nov 11, 202112,850.0012,950.0012,800.0012,900.0012,900.00456,753
Nov 10, 202112,900.0013,000.0012,850.0012,900.0012,900.00384,797
Nov 09, 202113,000.0013,100.0012,950.0012,950.0012,950.00465,469
Nov 08, 202113,000.0013,100.0012,850.0013,000.0013,000.00349,039
Nov 05, 202113,050.0013,100.0012,850.0012,950.0012,950.00440,811
Nov 04, 202113,000.0013,100.0012,950.0013,000.0013,000.00539,530
Nov 03, 202113,050.0013,100.0012,850.0012,900.0012,900.00597,978
Nov 02, 202113,050.0013,200.0013,050.0013,050.0013,050.00465,660
Nov 01, 202113,100.0013,250.0012,950.0013,050.0013,050.00638,716
Oct 29, 202113,250.0013,250.0013,000.0013,150.0013,150.00704,655
Oct 28, 202113,250.0013,350.0013,100.0013,100.0013,100.00811,501
Oct 27, 202113,400.0013,500.0013,250.0013,250.0013,250.001,003,418
Oct 26, 202113,350.0013,450.0013,250.0013,450.0013,450.00644,111
Oct 25, 202113,150.0013,300.0013,000.0013,250.0013,250.00760,941
Oct 22, 202113,200.0013,250.0013,100.0013,100.0013,100.00383,145
Oct 21, 202113,150.0013,300.0013,100.0013,250.0013,250.00545,563
Oct 20, 202113,150.0013,200.0013,100.0013,150.0013,150.00460,025
Oct 19, 202113,050.0013,150.0012,950.0013,150.0013,150.00322,465
Oct 18, 202113,050.0013,100.0012,800.0013,050.0013,050.00427,377
Oct 15, 202112,950.0013,100.0012,900.0013,000.0013,000.00438,046
Oct 14, 202112,900.0013,050.0012,850.0012,950.0012,950.00512,251
Oct 13, 202112,600.0012,900.0012,550.0012,900.0012,900.00583,917
Oct 12, 202112,550.0012,600.0012,400.0012,550.0012,550.00555,830
Oct 08, 202112,700.0012,750.0012,500.0012,550.0012,550.00443,051
Oct 07, 202112,600.0012,800.0012,600.0012,750.0012,750.00538,618
Oct 06, 202112,600.0012,750.0012,450.0012,500.0012,500.00654,329
Oct 05, 202112,500.0012,650.0012,400.0012,550.0012,550.00771,286
Oct 01, 202112,800.0012,850.0012,650.0012,650.0012,650.00539,684
Sep 30, 202112,750.0013,000.0012,700.0012,900.0012,900.00625,451
Sep 29, 202112,850.0012,950.0012,650.0012,750.0012,750.00872,760
Sep 28, 202113,050.0013,150.0012,950.0013,000.0013,000.00548,200
Sep 27, 202113,050.0013,150.0013,050.0013,100.0013,100.00320,304
Sep 24, 202113,250.0013,300.0013,050.0013,150.0013,150.00553,697
Sep 23, 202113,250.0013,300.0013,100.0013,250.0013,250.00577,947
Sep 17, 202113,200.0013,450.0013,150.0013,400.0013,400.00808,371
Sep 16, 202113,400.0013,400.0013,200.0013,250.0013,250.00521,257
Sep 15, 202113,350.0013,450.0013,300.0013,400.0013,400.00386,455
Sep 14, 202113,350.0013,550.0013,350.0013,450.0013,450.00673,630
Sep 13, 202113,550.0013,550.0013,250.0013,300.0013,300.00437,076
Sep 10, 202113,100.0013,550.0013,050.0013,500.0013,500.00800,030
Sep 09, 202113,100.0013,250.0013,000.0013,100.0013,100.00738,299
Sep 08, 202113,050.0013,300.0013,000.0013,100.0013,100.00563,895
Sep 07, 202113,250.0013,250.0013,050.0013,150.0013,150.00292,749
Sep 06, 202113,250.0013,300.0013,100.0013,300.0013,300.00284,665
Sep 03, 202113,350.0013,500.0013,250.0013,300.0013,300.00506,599
Sep 02, 202113,300.0013,600.0013,300.0013,300.0013,300.00977,675
Sep 01, 202113,150.0013,300.0013,100.0013,300.0013,300.00632,399
Aug 31, 202113,150.0013,250.0012,850.0013,250.0013,250.001,003,457
Aug 30, 202113,250.0013,300.0013,050.0013,150.0013,150.00532,670
Aug 27, 202113,000.0013,200.0012,950.0013,200.0013,200.00707,752
Aug 26, 202113,050.0013,150.0012,950.0013,050.0013,050.00498,764
Aug 25, 202112,900.0013,150.0012,850.0013,000.0013,000.00645,875
Aug 24, 202112,700.0012,900.0012,700.0012,900.0012,900.00546,132
Aug 23, 202112,450.0012,750.0012,400.0012,600.0012,600.00735,661
Aug 20, 202112,400.0012,550.0012,250.0012,350.0012,350.00933,281
Aug 19, 202112,800.0012,900.0012,350.0012,350.0012,350.001,270,509
Aug 18, 202112,800.0013,000.0012,650.0012,850.0012,850.00723,656
Aug 17, 202112,850.0012,950.0012,650.0012,750.0012,750.00702,626
Aug 13, 202113,050.0013,050.0012,700.0012,800.0012,800.00646,463
Aug 12, 202113,100.0013,150.0012,950.0012,950.0012,950.00630,329
Aug 11, 202112,850.0013,100.0012,800.0013,100.0013,100.001,071,190
Aug 10, 202112,900.0012,900.0012,750.0012,850.0012,850.00349,434
Aug 09, 202112,850.0012,950.0012,800.0012,850.0012,850.00355,143
Aug 06, 202112,950.0013,000.0012,850.0012,850.0012,850.00400,034
Aug 05, 202112,900.0013,000.0012,850.0012,950.0012,950.00403,983
Aug 04, 202112,900.0013,000.0012,850.0012,950.0012,950.00467,289
Aug 03, 202112,800.0012,900.0012,750.0012,900.0012,900.00476,775
Aug 02, 202112,800.0012,950.0012,750.0012,900.0012,900.00501,803
Jul 30, 202112,750.0012,750.0012,600.0012,700.0012,700.00714,388
Jul 29, 202112,800.0012,900.0012,650.0012,800.0012,800.00424,002
Jul 28, 202112,600.0012,900.0012,600.0012,850.0012,850.00437,932
Jul 27, 202112,700.0012,850.0012,650.0012,650.0012,650.00415,390
Jul 26, 202113,050.0013,100.0012,650.0012,650.0012,650.00573,250
Jul 23, 202112,800.0013,050.0012,700.0013,000.0013,000.001,445,505
Jul 22, 202112,450.0012,700.0012,400.0012,700.0012,700.00640,635
Jul 21, 202112,500.0012,550.0012,350.0012,350.0012,350.00414,593
Jul 20, 202112,450.0012,550.0012,400.0012,450.0012,450.00404,483
Jul 19, 202112,550.0012,700.0012,450.0012,600.0012,600.00470,030
Jul 16, 202112,500.0012,700.0012,500.0012,650.0012,650.00648,814
Jul 15, 202112,550.0012,700.0012,500.0012,700.0012,700.00333,107
Jul 14, 202112,550.0012,600.0012,450.0012,450.0012,450.00339,673
Jul 13, 202112,600.0012,700.0012,550.0012,550.0012,550.00575,004
Jul 12, 202112,300.0012,550.0012,300.0012,500.0012,500.00316,171
Jul 09, 202112,400.0012,450.0012,150.0012,300.0012,300.00755,583
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement