KRX · 005940 · stock

NH Investment & Securities Co., Ltd. (005940) stock price history

Every KRX trading session of NH Investment & Securities Co., Ltd. from Jan 4, 2000 to Nov 12, 2026: 6,663 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 005940 data, free keyYear by year table

005940 adjusted close, 2000 to 2026

005940NH Investment & Securities Co., Ltd.
₩22,150+2.6% over one year
20052010201520202025
₩38,450
All time high, 2026
₩40,983
52 week high, ₩19,529 low
6,663
Daily sessions since 2000

Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

005940 key facts

  • NH Investment & Securities Co., Ltd. (005940) closed at ₩22,150 on Nov 12, 2026 on KRX.
  • 005940's all time high close is ₩38,450, set on May 6, 2026; its all time low close is ₩2,007 on Dec 22, 2000.
  • 005940's 52 week range is ₩19,529 to ₩40,983.
  • 005940 returned +2.6% over the year to Nov 12, 2026 and +135.5% over five years.
  • Over ten years 005940 returned +270%, +14.0% a year compounded.
  • 005940's deepest drawdown was -76.8% from Feb 2, 2000 to Dec 22, 2000.
  • DataCedar holds 6,663 daily sessions of 005940 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

005940 price chart, 2000 to 2026

005940 adjusted close, Jan 4, 2000 to Nov 12, 2026₩2,034₩5,254₩13,570₩35,050200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

005940 returns

Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.

PeriodReturn
1 month-8.7%
3 months-22.4%
6 months-34.9%
Year to date+9.1%
1 year+2.6%
3 years+158.9%
5 years+135.5%
10 years+269.8%
Since Jan 4, 2000+209.2%
Compound annual growth, 26.9 years+4.3%

005940 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
₩38,450 on May 6, 2026
All time low close
₩2,007 on Dec 22, 2000
52 week high
₩40,983 on Feb 20, 2026
52 week low
₩19,529 on Nov 25, 2025
Deepest drawdown
-76.8% from Feb 2, 2000 to Dec 22, 2000, recovered Mar 14, 2002
Best single session
+22.5% on May 31, 2000
Worst single session
-15.0% on Sep 12, 2001
Volatility, 1 year annualised
56.4%
Sessions closing higher, 1 year
49%
Growth of 1 since 2000
3.1×
Best calendar year
2005, +206%
Worst calendar year
2011, -52%

005940 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Nov 12, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₩20,347₩40,983₩19,962₩22,150+9.1%184.8M208
2025₩12,549₩22,608₩11,650₩20,299+61.6%171.6M241
2024₩8,630₩13,081₩8,192₩12,558+44.4%155.5M244
2023₩7,384₩9,202₩6,946₩8,697+17.8%104.3M245
2022₩9,569₩9,569₩6,796₩7,384-24.4%128.3M241
2021₩8,181₩10,076₩7,749₩9,764+19.9%228.2M248
2020₩8,640₩8,640₩4,269₩8,145-5.4%359M244
2019₩8,544₩9,783₩7,663₩8,607+1.1%170M244
2018₩8,755₩11,077₩7,249₩8,511-2.4%257.4M243
2017₩5,880₩9,235₩5,813₩8,724+49.3%283.2M240
2016₩5,845₩6,310₩4,856₩5,844-0.5%252.8M243
2015₩5,767₩9,799₩4,844₩5,874+2.3%419M246
2014₩5,326₩7,030₩4,549₩5,739+8.6%253.2M244
2013₩6,581₩7,152₩5,210₩5,287-18.0%204M242
2012₩5,611₩7,776₩5,371₩6,445+13.8%287.6M243
2011₩11,849₩12,324₩4,643₩5,665-52.0%399.6M246
2010₩8,220₩12,424₩6,654₩11,799+44.8%253.3M241
2009₩6,091₩9,883₩5,499₩8,146+36.9%401.7M252
2008₩11,901₩12,553₩3,565₩5,949-49.8%426.4M257
2007₩8,715₩15,950₩7,587₩11,856+36.7%460.3M246
2006₩10,861₩11,387₩7,219₩8,671-19.2%494.3M248
2005₩3,580₩10,924₩3,262₩10,735+206.5%632.8M259
2004₩3,237₩4,757₩2,617₩3,502+8.2%459.9M262
2003₩5,058₩5,967₩2,785₩3,237-36.0%720.6M261
2002₩5,576₩9,356₩4,488₩5,058-9.3%504.2M259
2001₩2,034₩5,913₩2,034₩5,576+174.1%649M258
2000₩6,469₩8,992₩1,948₩2,034n/a652.9M258

005940 monthly closes, last 12 months

MonthMonth end closeChange
November 2026₩22,150-7.9%
October 2026₩24,050-7.5%
September 2026₩26,000-2.1%
August 2026₩26,550-6.8%
July 2026₩28,500-3.1%
June 2026₩29,400-2.6%
May 2026₩30,200-10.3%
April 2026₩33,650+13.7%
March 2026₩29,600-13.3%
February 2026₩34,153+31.2%
January 2026₩26,023+28.2%
December 2025₩20,299+2.2%

About the 005940 data

Daily bars. 6,663 sessions from Jan 4, 2000 to Nov 12, 2026, one row per KRX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Nov 13, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are KRX trading days; minute timestamps are UTC. Prices are in KRW. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/krx%3A005940/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on KRX

  • 005870 Huneed Technologies
  • 005880 Korea Line Corporation
  • 005930 Samsung Electronics Co., Ltd.
  • 005935 Samsung Electronics Co., Ltd.
  • 005945 NH Investment & Securities Co., Ltd.
  • 005950 ISU Chemical Co., Ltd
  • 005960 Dongbu Corporation
  • 005965 Dongbu Corporation

Common questions

005940 share price history

Start with any symbol.

Start free