Comparing Back to the side-by-side chart ↗
NH Investment Securities Co Ltd (005940.KS) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Mixed moving-average stack — Trades -5.9% vs the 50-day and -17% vs the 200-day average, 41.3% below the 52-week high and +27.5% off the 52-week low; a death cross printed 32 sessions ago. Computed from daily closes. (as of 2026-10-30)
- Trend: NH Investment Securities Co Ltd trades 5.9% below its 50-day and 17.0% below its 200-day moving average. (as of 2026-10-30)
NH Investment & Securities provides brokerage, wealth management and investment banking services in South Korea and abroad. It handles trading in equities, bonds and derivatives, offers prime brokerage and securities lending, and runs advisory and acquisition-financing work for corporate clients.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the 005940.KS overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 24250.00 | 24450.00 | 23350.00 | 24050.00 | -1.64% | 413,269 |
| 2026-10-29 | 23500.00 | 24700.00 | 23500.00 | 24450.00 | +2.52% | 562,263 |
| 2026-10-28 | 23150.00 | 24200.00 | 23150.00 | 23850.00 | +4.38% | 697,217 |
| 2026-10-27 | 22750.00 | 23100.00 | 22600.00 | 22850.00 | +1.33% | 493,103 |
| 2026-10-26 | 22750.00 | 23250.00 | 22450.00 | 22550.00 | -3.22% | 386,680 |
| 2026-10-23 | 23200.00 | 23350.00 | 22400.00 | 23300.00 | -1.27% | 336,898 |
| 2026-10-22 | 23800.00 | 24000.00 | 23300.00 | 23600.00 | -1.67% | 248,235 |
| 2026-10-21 | 24400.00 | 24450.00 | 23800.00 | 24000.00 | -0.83% | 539,022 |
| 2026-10-20 | 24450.00 | 25000.00 | 23800.00 | 24200.00 | -1.83% | 308,423 |
| 2026-10-19 | 24400.00 | 24700.00 | 23850.00 | 24650.00 | +0.82% | 413,968 |
| 2026-10-16 | 23650.00 | 24900.00 | 23600.00 | 24450.00 | +4.04% | 579,926 |
| 2026-10-15 | 23800.00 | 23850.00 | 23050.00 | 23500.00 | -3.29% | 573,140 |
| 2026-10-14 | 24600.00 | 24950.00 | 24000.00 | 24300.00 | -0.41% | 413,708 |
| 2026-10-13 | 24000.00 | 24450.00 | 23500.00 | 24400.00 | +0.62% | 532,549 |
| 2026-10-12 | 24600.00 | 24750.00 | 23950.00 | 24250.00 | -2.22% | 660,054 |
| 2026-10-08 | 26300.00 | 26300.00 | 24800.00 | 24800.00 | -6.59% | 1,051,092 |
| 2026-10-07 | 26650.00 | 27050.00 | 26300.00 | 26550.00 | -0.38% | 377,370 |
| 2026-10-06 | 27050.00 | 27350.00 | 26450.00 | 26650.00 | -1.11% | 347,297 |
| 2026-10-02 | 26700.00 | 26950.00 | 26350.00 | 26950.00 | +1.70% | 338,354 |
| 2026-10-01 | 26150.00 | 26500.00 | 26000.00 | 26500.00 | +1.92% | 377,271 |
| 2026-09-30 | 26400.00 | 26550.00 | 25950.00 | 26000.00 | -0.95% | 503,027 |
| 2026-09-29 | 26100.00 | 26350.00 | 25800.00 | 26250.00 | +0.77% | 431,336 |
| 2026-09-28 | 26050.00 | 26150.00 | 25650.00 | 26050.00 | +0.19% | 351,849 |
| 2026-09-23 | 26350.00 | 26800.00 | 25850.00 | 26000.00 | -0.38% | 390,698 |
| 2026-09-22 | 26600.00 | 26850.00 | 25950.00 | 26100.00 | -0.76% | 583,599 |
| 2026-09-21 | 25550.00 | 26450.00 | 25400.00 | 26300.00 | +2.94% | 557,549 |
| 2026-09-18 | 25900.00 | 26100.00 | 25500.00 | 25550.00 | +0.59% | 592,159 |
| 2026-09-17 | 25500.00 | 25900.00 | 25300.00 | 25400.00 | +0.00% | 406,125 |
| 2026-09-16 | 25800.00 | 25850.00 | 25350.00 | 25400.00 | -1.74% | 266,288 |
| 2026-09-15 | 26100.00 | 26300.00 | 25700.00 | 25850.00 | -2.08% | 295,480 |
| 2026-09-14 | 25950.00 | 26650.00 | 25800.00 | 26400.00 | +0.38% | 387,056 |
| 2026-09-11 | 25900.00 | 26450.00 | 25850.00 | 26300.00 | +0.00% | 271,458 |
| 2026-09-10 | 26250.00 | 26650.00 | 25800.00 | 26300.00 | -0.94% | 1,250,411 |
| 2026-09-09 | 26650.00 | 26850.00 | 26400.00 | 26550.00 | -0.38% | 312,420 |
| 2026-09-08 | 27050.00 | 27100.00 | 26600.00 | 26650.00 | -0.93% | 269,189 |
| 2026-09-07 | 26800.00 | 26900.00 | 26550.00 | 26900.00 | +0.94% | 240,220 |
| 2026-09-04 | 26600.00 | 26800.00 | 26300.00 | 26650.00 | +1.33% | 278,290 |
| 2026-09-03 | 26150.00 | 26600.00 | 25750.00 | 26300.00 | +0.96% | 516,476 |
| 2026-09-02 | 26100.00 | 26750.00 | 25900.00 | 26050.00 | -1.70% | 451,939 |
| 2026-09-01 | 26400.00 | 26600.00 | 26000.00 | 26500.00 | -0.19% | 313,723 |
| 2026-08-31 | 26350.00 | 26600.00 | 25800.00 | 26550.00 | -0.38% | 689,843 |
| 2026-08-28 | 26350.00 | 26650.00 | 26200.00 | 26650.00 | +0.19% | 379,479 |
| 2026-08-27 | 27150.00 | 27500.00 | 26200.00 | 26600.00 | -0.19% | 333,356 |
| 2026-08-26 | 26750.00 | 26850.00 | 26250.00 | 26650.00 | +0.19% | 283,233 |
| 2026-08-25 | 25700.00 | 26600.00 | 25450.00 | 26600.00 | +2.50% | 243,821 |
| 2026-08-24 | 26000.00 | 26100.00 | 25650.00 | 25950.00 | -0.57% | 377,023 |
| 2026-08-21 | 26150.00 | 26250.00 | 25750.00 | 26100.00 | -1.51% | 351,589 |
| 2026-08-20 | 26300.00 | 27100.00 | 26200.00 | 26500.00 | +1.73% | 468,548 |
| 2026-08-19 | 26850.00 | 26850.00 | 25750.00 | 26050.00 | -5.27% | 700,933 |
| 2026-08-18 | 28600.00 | 28800.00 | 27300.00 | 27500.00 | -4.35% | 482,105 |
| 2026-08-14 | 28400.00 | 28750.00 | 28250.00 | 28750.00 | +1.41% | 268,957 |
| 2026-08-13 | 28950.00 | 29700.00 | 28100.00 | 28350.00 | -0.70% | 703,700 |
| 2026-08-12 | 28550.00 | 29000.00 | 28400.00 | 28550.00 | +0.71% | 392,664 |
| 2026-08-11 | 28150.00 | 28600.00 | 27600.00 | 28350.00 | +0.35% | 408,719 |
| 2026-08-10 | 27800.00 | 28250.00 | 27700.00 | 28250.00 | +1.62% | 453,867 |
| 2026-08-07 | 28350.00 | 28500.00 | 27500.00 | 27800.00 | -1.77% | 692,437 |
| 2026-08-06 | 28000.00 | 28300.00 | 27750.00 | 28300.00 | +0.18% | 603,301 |
| 2026-08-05 | 28350.00 | 28600.00 | 27850.00 | 28250.00 | +1.44% | 528,697 |
| 2026-08-04 | 27750.00 | 27850.00 | 27000.00 | 27850.00 | +0.91% | 355,305 |
| 2026-08-03 | 27900.00 | 28150.00 | 27000.00 | 27600.00 | -3.16% | 376,285 |
| 2026-07-31 | 27900.00 | 28550.00 | 27500.00 | 28500.00 | +7.14% | 1,030,776 |
| 2026-07-30 | 25600.00 | 28000.00 | 25600.00 | 26600.00 | +2.50% | 850,083 |
| 2026-07-29 | 27550.00 | 28300.00 | 24900.00 | 25950.00 | -5.64% | 996,737 |
| 2026-07-28 | 28700.00 | 28800.00 | 26900.00 | 27500.00 | -5.98% | 938,493 |
| 2026-07-27 | 29650.00 | 29650.00 | 28800.00 | 29250.00 | +0.69% | 371,062 |
| 2026-07-24 | 29800.00 | 30000.00 | 28500.00 | 29050.00 | -3.17% | 613,232 |
| 2026-07-23 | 29150.00 | 30350.00 | 29150.00 | 30000.00 | +3.27% | 489,861 |
| 2026-07-22 | 30400.00 | 31150.00 | 29000.00 | 29050.00 | -2.35% | 712,545 |
| 2026-07-21 | 29250.00 | 30250.00 | 28750.00 | 29750.00 | +0.85% | 610,350 |
| 2026-07-20 | 30550.00 | 30650.00 | 29250.00 | 29500.00 | -4.84% | 552,776 |
| 2026-07-16 | 30750.00 | 31350.00 | 29750.00 | 31000.00 | -0.32% | 437,936 |
| 2026-07-15 | 30600.00 | 31450.00 | 30400.00 | 31100.00 | +4.36% | 1,108,916 |
| 2026-07-14 | 31300.00 | 31450.00 | 29700.00 | 29800.00 | -4.33% | 922,752 |
| 2026-07-13 | 31800.00 | 33300.00 | 30950.00 | 31150.00 | -1.42% | 1,155,645 |
| 2026-07-10 | 29800.00 | 32200.00 | 29600.00 | 31600.00 | +8.03% | 899,330 |
| 2026-07-09 | 30800.00 | 31200.00 | 28450.00 | 29250.00 | -4.57% | 770,807 |
| 2026-07-08 | 31200.00 | 32650.00 | 30000.00 | 30650.00 | -3.77% | 679,087 |
| 2026-07-07 | 32650.00 | 33100.00 | 30800.00 | 31850.00 | -3.78% | 831,109 |
| 2026-07-06 | 31700.00 | 34100.00 | 31300.00 | 33100.00 | +5.41% | 1,108,412 |
| 2026-07-03 | 29200.00 | 31600.00 | 29000.00 | 31400.00 | +8.46% | 957,186 |
| 2026-07-02 | 29700.00 | 29700.00 | 28250.00 | 28950.00 | -2.03% | 556,109 |
| 2026-07-01 | 30000.00 | 30500.00 | 29200.00 | 29550.00 | +0.51% | 532,295 |
| 2026-06-30 | 29300.00 | 29950.00 | 29100.00 | 29400.00 | +0.86% | 639,631 |
| 2026-06-29 | 27950.00 | 29575.00 | 27400.00 | 29150.00 | +5.23% | 695,336 |
| 2026-06-26 | 29050.00 | 29300.00 | 26600.00 | 27700.00 | -4.81% | 833,603 |
| 2026-06-25 | 29100.00 | 30650.00 | 29100.00 | 29100.00 | +1.22% | 572,182 |
| 2026-06-24 | 28600.00 | 29350.00 | 28100.00 | 28750.00 | +0.00% | 576,249 |
| 2026-06-23 | 30650.00 | 31600.00 | 28750.00 | 28750.00 | -6.66% | 727,684 |
| 2026-06-22 | 31600.00 | 31600.00 | 30050.00 | 30800.00 | -3.75% | 889,700 |
| 2026-06-19 | 31850.00 | 32250.00 | 30500.00 | 32000.00 | +1.75% | 1,202,341 |
| 2026-06-18 | 32150.00 | 32650.00 | 31300.00 | 31450.00 | -2.78% | 642,522 |
| 2026-06-17 | 32850.00 | 33150.00 | 32150.00 | 32350.00 | -1.52% | 715,124 |
| 2026-06-16 | 32700.00 | 33600.00 | 32550.00 | 32850.00 | +0.46% | 994,947 |
| 2026-06-15 | 32400.00 | 33450.00 | 32050.00 | 32700.00 | +2.99% | 1,038,661 |
| 2026-06-12 | 32400.00 | 32650.00 | 31400.00 | 31750.00 | +1.76% | 1,068,844 |
| 2026-06-11 | 29900.00 | 31750.00 | 29150.00 | 31200.00 | +2.30% | 1,522,922 |
| 2026-06-10 | 30750.00 | 31400.00 | 29600.00 | 30500.00 | -2.40% | 775,554 |
| 2026-06-09 | 29850.00 | 31850.00 | 29800.00 | 31250.00 | +6.11% | 790,675 |
| 2026-06-08 | 29950.00 | 30350.00 | 29000.00 | 29450.00 | -7.24% | 1,357,408 |
| 2026-06-05 | 32000.00 | 33300.00 | 31200.00 | 31750.00 | +0.47% | 1,730,975 |
| 2026-06-04 | 30900.00 | 32450.00 | 30750.00 | 31600.00 | +3.10% | 1,068,223 |
| 2026-06-02 | 31500.00 | 31500.00 | 29950.00 | 30650.00 | -1.76% | 1,299,899 |
| 2026-06-01 | 30200.00 | 31650.00 | 29850.00 | 31200.00 | +3.31% | 1,063,664 |
| 2026-05-29 | 30700.00 | 30900.00 | 29350.00 | 30200.00 | -0.82% | 2,206,720 |
| 2026-05-28 | 31200.00 | 31250.00 | 29550.00 | 30450.00 | -2.25% | 1,043,950 |
| 2026-05-27 | 32800.00 | 33250.00 | 31000.00 | 31150.00 | -2.66% | 1,184,663 |
| 2026-05-26 | 33550.00 | 34000.00 | 31800.00 | 32000.00 | -2.59% | 1,045,049 |
| 2026-05-22 | 32450.00 | 33200.00 | 32200.00 | 32850.00 | +2.98% | 897,674 |
| 2026-05-21 | 31300.00 | 32200.00 | 31200.00 | 31900.00 | +4.76% | 1,121,477 |
| 2026-05-20 | 31350.00 | 31350.00 | 29850.00 | 30450.00 | -1.93% | 1,136,595 |
| 2026-05-19 | 32000.00 | 32250.00 | 30300.00 | 31050.00 | -2.82% | 1,211,427 |
| 2026-05-18 | 32250.00 | 32250.00 | 30500.00 | 31950.00 | -1.84% | 859,796 |
| 2026-05-15 | 35450.00 | 35900.00 | 32050.00 | 32550.00 | -7.00% | 1,051,237 |
| 2026-05-14 | 33650.00 | 35000.00 | 33000.00 | 35000.00 | +4.32% | 1,120,580 |
| 2026-05-13 | 33900.00 | 34000.00 | 32950.00 | 33550.00 | -1.32% | 831,713 |
| 2026-05-12 | 36800.00 | 37400.00 | 33400.00 | 34000.00 | -5.69% | 1,460,073 |
| 2026-05-11 | 37450.00 | 37500.00 | 35850.00 | 36050.00 | -1.50% | 803,713 |
| 2026-05-08 | 37100.00 | 37950.00 | 36400.00 | 36600.00 | -2.92% | 808,582 |
| 2026-05-07 | 38300.00 | 38300.00 | 36200.00 | 37700.00 | -1.95% | 1,266,709 |
| 2026-05-06 | 38750.00 | 39350.00 | 37150.00 | 38450.00 | +5.49% | 2,702,291 |
| 2026-05-04 | 34350.00 | 36500.00 | 33900.00 | 36450.00 | +8.32% | 2,397,495 |
| 2026-04-30 | 34600.00 | 34800.00 | 33500.00 | 33650.00 | -2.75% | 621,876 |
| 2026-04-29 | 35000.00 | 35400.00 | 34500.00 | 34600.00 | -1.28% | 613,100 |
| 2026-04-28 | 35500.00 | 35800.00 | 35000.00 | 35050.00 | -0.57% | 707,755 |
| 2026-04-27 | 35500.00 | 35900.00 | 34700.00 | 35250.00 | +0.43% | 772,342 |
| 2026-04-24 | 35650.00 | 36250.00 | 34950.00 | 35100.00 | +0.43% | 823,905 |
| 2026-04-23 | 36400.00 | 36450.00 | 34100.00 | 34950.00 | -1.83% | 982,908 |
| 2026-04-22 | 35900.00 | 35950.00 | 35000.00 | 35600.00 | -0.97% | 742,740 |
| 2026-04-21 | 35450.00 | 35950.00 | 35250.00 | 35950.00 | +2.28% | 630,615 |
| 2026-04-20 | 35050.00 | 35750.00 | 34800.00 | 35150.00 | -0.42% | 581,857 |
| 2026-04-17 | 35300.00 | 35400.00 | 34800.00 | 35300.00 | +0.28% | 623,866 |
| 2026-04-16 | 35900.00 | 35950.00 | 34850.00 | 35200.00 | -0.42% | 667,825 |
| 2026-04-15 | 36300.00 | 36350.00 | 35100.00 | 35350.00 | +0.43% | 887,492 |
| 2026-04-14 | 34800.00 | 35750.00 | 34700.00 | 35200.00 | +3.99% | 874,254 |
| 2026-04-13 | 33400.00 | 34100.00 | 33200.00 | 33850.00 | -0.59% | 628,538 |
| 2026-04-10 | 34100.00 | 35000.00 | 33850.00 | 34050.00 | +1.64% | 801,798 |
| 2026-04-09 | 33350.00 | 34450.00 | 33150.00 | 33500.00 | -1.03% | 1,080,617 |
| 2026-04-08 | 32600.00 | 34350.00 | 32400.00 | 33850.00 | +10.80% | 1,327,868 |
| 2026-04-07 | 30900.00 | 31600.00 | 30200.00 | 30550.00 | +0.33% | 741,570 |
| 2026-04-06 | 29950.00 | 31100.00 | 29800.00 | 30450.00 | +1.67% | 833,235 |
| 2026-04-03 | 30500.00 | 30750.00 | 29700.00 | 29950.00 | +0.67% | 535,635 |
| 2026-04-02 | 31950.00 | 32400.00 | 29300.00 | 29750.00 | -6.59% | 1,192,519 |
| 2026-04-01 | 31050.00 | 32100.00 | 30800.00 | 31850.00 | +7.60% | 898,244 |
| 2026-03-31 | 30300.00 | 30850.00 | 29500.00 | 29600.00 | -4.36% | 1,540,647 |
| 2026-03-30 | 31700.00 | 32100.00 | 30500.00 | 30950.00 | -9.64% | 1,647,274 |
| 2026-03-27 | 32350.00 | 35150.00 | 32150.00 | 34250.00 | +3.01% | 1,078,231 |
| 2026-03-26 | 34450.00 | 34500.00 | 33150.00 | 33250.00 | -3.06% | 752,020 |
| 2026-03-25 | 33950.00 | 35150.00 | 33850.00 | 34300.00 | +4.10% | 977,000 |
| 2026-03-24 | 34100.00 | 34150.00 | 32450.00 | 32950.00 | +0.76% | 832,878 |
| 2026-03-23 | 34050.00 | 34200.00 | 32650.00 | 32700.00 | -8.15% | 1,125,405 |
| 2026-03-20 | 33800.00 | 35800.00 | 33800.00 | 35600.00 | +6.59% | 1,466,630 |
| 2026-03-19 | 33150.00 | 33750.00 | 32900.00 | 33400.00 | -2.34% | 673,415 |
| 2026-03-18 | 33050.00 | 34250.00 | 33050.00 | 34200.00 | +5.56% | 976,125 |
| 2026-03-17 | 32700.00 | 33050.00 | 32200.00 | 32400.00 | +2.05% | 549,879 |
| 2026-03-16 | 31850.00 | 33000.00 | 31550.00 | 31750.00 | +0.16% | 1,079,730 |
| 2026-03-13 | 31250.00 | 32350.00 | 31000.00 | 31700.00 | -2.61% | 1,038,286 |
| 2026-03-12 | 33200.00 | 33200.00 | 32100.00 | 32550.00 | -2.25% | 1,315,355 |
| 2026-03-11 | 32500.00 | 34100.00 | 32500.00 | 33300.00 | +6.05% | 1,398,587 |
| 2026-03-10 | 32100.00 | 32100.00 | 30750.00 | 31400.00 | +2.78% | 872,581 |
| 2026-03-09 | 29550.00 | 30650.00 | 29100.00 | 30550.00 | -5.12% | 914,249 |
| 2026-03-06 | 31400.00 | 32650.00 | 30900.00 | 32200.00 | +0.47% | 953,775 |
| 2026-03-05 | 31750.00 | 33000.00 | 31500.00 | 32050.00 | +11.28% | 1,355,564 |
| 2026-03-04 | 30900.00 | 32100.00 | 28550.00 | 28800.00 | -13.51% | 1,927,329 |
| 2026-03-03 | 35000.00 | 35000.00 | 33150.00 | 33300.00 | -6.20% | 1,631,800 |
| 2026-02-27 | 35700.00 | 35850.00 | 34800.00 | 35500.00 | -2.74% | 1,954,697 |
| 2026-02-26 | 36000.00 | 37250.00 | 35350.00 | 36500.00 | +0.27% | 1,760,825 |
| 2026-02-25 | 37300.00 | 37350.00 | 36000.00 | 36400.00 | +0.00% | 1,570,132 |
| 2026-02-24 | 37250.00 | 37300.00 | 35250.00 | 36400.00 | -5.08% | 2,698,783 |
| 2026-02-23 | 40850.00 | 41350.00 | 37850.00 | 38350.00 | -2.17% | 2,667,473 |
| 2026-02-20 | 42450.00 | 42600.00 | 38100.00 | 39200.00 | +6.67% | 4,574,149 |
| 2026-02-19 | 36050.00 | 37000.00 | 34800.00 | 36750.00 | +18.93% | 3,112,595 |
| 2026-02-13 | 30300.00 | 32250.00 | 29600.00 | 30900.00 | +6.00% | 2,701,427 |
| 2026-02-12 | 29500.00 | 29900.00 | 29100.00 | 29150.00 | +0.52% | 1,343,089 |
| 2026-02-11 | 29050.00 | 29050.00 | 28100.00 | 29000.00 | +1.93% | 1,216,479 |
| 2026-02-10 | 27350.00 | 29400.00 | 27300.00 | 28450.00 | +6.36% | 1,580,715 |
| 2026-02-09 | 26950.00 | 27500.00 | 26600.00 | 26750.00 | +3.08% | 1,025,337 |
| 2026-02-06 | 25500.00 | 26100.00 | 24550.00 | 25950.00 | -1.33% | 868,253 |
| 2026-02-05 | 26750.00 | 27300.00 | 26150.00 | 26300.00 | -2.95% | 948,626 |
| 2026-02-04 | 27100.00 | 27700.00 | 26550.00 | 27100.00 | +0.18% | 1,206,584 |
| 2026-02-03 | 26050.00 | 27450.00 | 25950.00 | 27050.00 | +7.55% | 1,164,308 |
| 2026-02-02 | 26950.00 | 26950.00 | 24650.00 | 25150.00 | -7.02% | 1,170,374 |
| 2026-01-30 | 26050.00 | 27650.00 | 25850.00 | 27050.00 | +3.84% | 1,696,981 |
| 2026-01-29 | 24900.00 | 26250.00 | 24300.00 | 26050.00 | +4.62% | 1,497,255 |
| 2026-01-28 | 24850.00 | 25500.00 | 24650.00 | 24900.00 | +1.22% | 982,547 |
| 2026-01-27 | 23800.00 | 24750.00 | 23700.00 | 24600.00 | +3.36% | 811,427 |
| 2026-01-26 | 24050.00 | 24300.00 | 23700.00 | 23800.00 | -0.83% | 688,785 |
| 2026-01-23 | 23150.00 | 24500.00 | 23150.00 | 24000.00 | +5.03% | 1,951,274 |
| 2026-01-22 | 22850.00 | 23900.00 | 22700.00 | 22850.00 | +1.56% | 1,022,401 |
| 2026-01-21 | 22400.00 | 22700.00 | 22250.00 | 22500.00 | -1.75% | 530,487 |
| 2026-01-20 | 22600.00 | 23050.00 | 22400.00 | 22900.00 | +1.78% | 962,744 |
| 2026-01-19 | 22650.00 | 23100.00 | 22300.00 | 22500.00 | -0.66% | 650,472 |
| 2026-01-16 | 22450.00 | 22750.00 | 22300.00 | 22650.00 | +1.80% | 979,010 |
| 2026-01-15 | 21550.00 | 22400.00 | 21500.00 | 22250.00 | +3.01% | 1,583,668 |
| 2026-01-14 | 21350.00 | 21600.00 | 21050.00 | 21600.00 | +1.41% | 965,074 |
| 2026-01-13 | 21250.00 | 21600.00 | 21100.00 | 21300.00 | +1.19% | 952,522 |
| 2026-01-12 | 21100.00 | 21300.00 | 20800.00 | 21050.00 | +0.96% | 584,379 |
| 2026-01-09 | 21050.00 | 21150.00 | 20750.00 | 20850.00 | +0.24% | 520,952 |
| 2026-01-08 | 21200.00 | 21300.00 | 20750.00 | 20800.00 | -1.89% | 904,461 |
| 2026-01-07 | 21800.00 | 22000.00 | 21050.00 | 21200.00 | -3.85% | 954,716 |
| 2026-01-06 | 21150.00 | 22050.00 | 21050.00 | 22050.00 | +4.75% | 1,435,153 |
| 2026-01-05 | 21300.00 | 21700.00 | 20950.00 | 21050.00 | -1.17% | 933,234 |
| 2026-01-02 | 21150.00 | 21300.00 | 20750.00 | 21300.00 | +0.95% | 518,457 |
| 2025-12-30 | 21200.00 | 21300.00 | 21050.00 | 21100.00 | -1.17% | 399,646 |
| 2025-12-29 | 20900.00 | 21450.00 | 20750.00 | 21350.00 | +1.18% | 710,650 |
| 2025-12-26 | 21400.00 | 21450.00 | 21050.00 | 21100.00 | -0.94% | 380,091 |
| 2025-12-24 | 21400.00 | 21550.00 | 21250.00 | 21300.00 | -0.23% | 445,432 |
| 2025-12-23 | 21300.00 | 21850.00 | 21200.00 | 21350.00 | +0.47% | 854,594 |
| 2025-12-22 | 21100.00 | 21500.00 | 21050.00 | 21250.00 | +1.19% | 531,886 |
| 2025-12-19 | 20800.00 | 21200.00 | 20700.00 | 21000.00 | +1.94% | 797,806 |
| 2025-12-18 | 20600.00 | 20800.00 | 20450.00 | 20600.00 | -0.72% | 433,370 |
| 2025-12-17 | 21250.00 | 21250.00 | 20500.00 | 20750.00 | -1.89% | 801,265 |
| 2025-12-16 | 20950.00 | 21550.00 | 20900.00 | 21150.00 | +0.95% | 1,534,933 |
| 2025-12-15 | 21050.00 | 21150.00 | 20850.00 | 20950.00 | -1.64% | 668,664 |
| 2025-12-12 | 20850.00 | 21350.00 | 20700.00 | 21300.00 | +2.90% | 1,240,224 |
| 2025-12-11 | 20950.00 | 21100.00 | 20350.00 | 20700.00 | -0.24% | 2,039,132 |
| 2025-12-10 | 21000.00 | 21150.00 | 20650.00 | 20750.00 | -1.19% | 406,302 |
| 2025-12-09 | 21100.00 | 21100.00 | 20750.00 | 21000.00 | -0.47% | 532,765 |
| 2025-12-08 | 21600.00 | 21600.00 | 20950.00 | 21100.00 | -1.40% | 522,760 |
| 2025-12-05 | 21200.00 | 21450.00 | 21050.00 | 21400.00 | +0.23% | 622,543 |
| 2025-12-04 | 21200.00 | 21450.00 | 21100.00 | 21350.00 | +0.71% | 444,055 |
| 2025-12-03 | 21050.00 | 21550.00 | 20900.00 | 21200.00 | +0.24% | 480,780 |
| 2025-12-02 | 20750.00 | 21300.00 | 20700.00 | 21150.00 | +2.42% | 597,378 |
| 2025-12-01 | 20750.00 | 20950.00 | 20500.00 | 20650.00 | +0.00% | 311,758 |
| 2025-11-28 | 20950.00 | 20950.00 | 20500.00 | 20650.00 | -0.48% | 455,528 |
| 2025-11-27 | 21000.00 | 21200.00 | 20700.00 | 20750.00 | -1.19% | 489,923 |
| 2025-11-26 | 20750.00 | 21050.00 | 20700.00 | 21000.00 | +2.19% | 517,463 |
| 2025-11-25 | 20900.00 | 21000.00 | 20300.00 | 20550.00 | +0.00% | 508,225 |
| 2025-11-24 | 20950.00 | 21000.00 | 20450.00 | 20550.00 | +0.00% | 745,275 |
| 2025-11-21 | 20450.00 | 20700.00 | 20350.00 | 20550.00 | -2.14% | 538,412 |
| 2025-11-20 | 21300.00 | 21450.00 | 21000.00 | 21000.00 | +0.24% | 741,122 |
| 2025-11-19 | 20800.00 | 21100.00 | 20350.00 | 20950.00 | +1.95% | 754,469 |
| 2025-11-18 | 21000.00 | 21250.00 | 20400.00 | 20550.00 | -3.07% | 693,166 |
| 2025-11-17 | 21500.00 | 21600.00 | 21150.00 | 21200.00 | -0.93% | 683,477 |
| 2025-11-14 | 21650.00 | 22150.00 | 21300.00 | 21400.00 | -3.82% | 879,699 |
| 2025-11-13 | 22500.00 | 22650.00 | 22050.00 | 22250.00 | -0.89% | 841,346 |
| 2025-11-12 | 21800.00 | 22800.00 | 21450.00 | 22450.00 | +5.15% | 1,466,598 |
| 2025-11-11 | 21750.00 | 22100.00 | 21100.00 | 21350.00 | -2.73% | 948,630 |
| 2025-11-10 | 20450.00 | 22150.00 | 20400.00 | 21950.00 | +10.14% | 2,104,817 |
| 2025-11-07 | 20750.00 | 20800.00 | 19800.00 | 19930.00 | -3.25% | 753,589 |
| 2025-11-06 | 20550.00 | 20800.00 | 20000.00 | 20600.00 | +1.48% | 1,401,350 |
| 2025-11-05 | 20400.00 | 20400.00 | 19610.00 | 20300.00 | +0.25% | 869,054 |
| 2025-11-04 | 20900.00 | 20900.00 | 20150.00 | 20250.00 | -3.34% | 1,239,303 |
| 2025-11-03 | 20500.00 | 21200.00 | 20300.00 | 20950.00 | +2.95% | 1,039,321 |
| 2025-10-31 | 20400.00 | 20900.00 | 20100.00 | 20350.00 | +1.24% | 1,251,552 |
| 2025-10-30 | 20100.00 | 20750.00 | 20050.00 | 20100.00 | +0.75% | 888,198 |
| 2025-10-29 | 20400.00 | 20400.00 | 19700.00 | 19950.00 | -1.72% | 1,864,440 |
| 2025-10-28 | 20500.00 | 20600.00 | 20100.00 | 20300.00 | -1.93% | 1,066,715 |
| 2025-10-27 | 20850.00 | 21300.00 | 20600.00 | 20700.00 | +0.73% | 1,009,729 |
| 2025-10-24 | 20700.00 | 21050.00 | 20500.00 | 20550.00 | +0.98% | 649,349 |
| 2025-10-23 | 20450.00 | 20750.00 | 20200.00 | 20350.00 | -1.93% | 537,847 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+22.86%). Worst month: Mar (-8.57%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is NH Investment Securities Co Ltd's (005940.KS) latest close?
24050.00 on 2026-10-30, from the Closelook data lake's daily price record.
What is 005940.KS's 52-week high and low?
42600.00 high and 19610.00 low over the trailing 52 weeks, as of 2026-10-30.
What is NH Investment Securities Co Ltd's strongest and weakest month historically?
Historically, 005940.KS's strongest calendar month has been Feb (average +22.86%) and its weakest Mar (average -8.57%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 443 daily bars in the Closelook data lake.
What is the current Closelooknet signal on 005940.KS?
Mixed moving-average stack: Trades -5.9% vs the 50-day and -17% vs the 200-day average, 41.3% below the 52-week high and +27.5% off the 52-week low; a death cross printed 32 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is 005940.KS above its 50-day and 200-day moving averages?
NH Investment Securities Co Ltd trades 5.9% below its 50-day and 17.0% below its 200-day moving average (1.8% below its 20-day). As of 2026-10-30.