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 Sep 28, 2026: 6,683 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.
₩26,050+39.9% over one year
20052010201520202025
₩38,450
All time high, 2026
₩40,983
52 week high, ₩18,173 low
6,683
Daily sessions since 2000

Last updated Sep 28, 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 ₩26,050 on Sep 28, 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 ₩18,173 to ₩40,983.
  • 005940 returned +39.9% over the year to Sep 28, 2026 and +178.0% over five years.
  • Over ten years 005940 returned +350%, +16.2% a year compounded.
  • 005940's deepest drawdown was -76.8% from Feb 2, 2000 to Dec 22, 2000.
  • DataCedar holds 6,683 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 Sep 28, 2026₩2,034₩5,264₩13,622₩35,250200020052010201520202025
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 Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-2.3%
3 months-6.0%
6 months-20.9%
Year to date+28.3%
1 year+39.9%
3 years+202.7%
5 years+178.0%
10 years+350.2%
Since Jan 4, 2000+263.6%
Compound annual growth, 26.7 years+4.9%

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
₩18,173 on Oct 13, 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
56.3%
Sessions closing higher, 1 year
48%
Growth of 1 since 2000
3.6×
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 Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₩20,347₩40,983₩19,962₩26,050+28.3%172M181
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%129.6M244
2021₩8,181₩10,076₩7,749₩9,764+19.9%228.2M248
2020₩8,640₩8,640₩4,269₩8,145-5.4%365.1M248
2019₩8,544₩9,783₩7,663₩8,607+1.1%170.9M246
2018₩8,755₩11,077₩7,249₩8,511-2.4%258.2M244
2017₩5,880₩9,235₩5,813₩8,724+49.3%283.2M241
2016₩5,845₩6,310₩4,856₩5,844-0.5%255.2M246
2015₩5,767₩9,799₩4,844₩5,874+2.3%426.1M249
2014₩5,326₩7,030₩4,549₩5,739+8.6%253.8M245
2013₩6,581₩7,152₩5,210₩5,287-18.0%208.2M247
2012₩5,611₩7,776₩5,371₩6,445+13.8%292.8M248
2011₩11,849₩12,324₩4,643₩5,665-52.0%411.9M248
2010₩8,220₩12,424₩6,654₩11,799+44.8%261.3M251
2009₩6,091₩9,883₩5,499₩8,146+36.9%402.2M253
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%507.9M261
2001₩2,034₩5,913₩2,034₩5,576+174.1%649M261
2000₩6,469₩8,992₩1,948₩2,034n/a654.7M259

005940 monthly closes, last 12 months

MonthMonth end closeChange
September 2026₩26,050-1.9%
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%
November 2025₩19,866+1.5%
October 2025₩19,578+4.8%

About the 005940 data

Daily bars. 6,683 sessions from Jan 4, 2000 to Sep 28, 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 Sep 29, 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/005940/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