NHIS - Price History

Monthly price history for 005940.KS (NHIS)

DateAdjusted priceReal price
May 2024 ₩12,930 ₩12,930
April 2024 ₩12,490 ₩12,490
March 2024 ₩11,700 ₩11,700
February 2024 ₩10,980 ₩11,740
January 2024 ₩9,895 ₩10,580
December 2023 ₩9,661 ₩10,330
November 2023 ₩9,595 ₩10,260
October 2023 ₩9,053 ₩9,680
September 2023 ₩9,558 ₩10,220
August 2023 ₩9,633 ₩10,300
July 2023 ₩9,259 ₩9,900
June 2023 ₩8,931 ₩9,550
May 2023 ₩9,343 ₩9,990
April 2023 ₩8,744 ₩9,350
March 2023 ₩8,230 ₩8,800
February 2023 ₩8,885 ₩9,500
January 2023 ₩8,604 ₩9,200
December 2022 ₩8,202 ₩8,770
November 2022 ₩8,356 ₩9,630
October 2022 ₩7,783 ₩8,970
September 2022 ₩7,800 ₩8,990
August 2022 ₩8,633 ₩9,950
July 2022 ₩8,633 ₩9,950
June 2022 ₩7,852 ₩9,050
May 2022 ₩9,371 ₩10,800
April 2022 ₩9,414 ₩10,850
March 2022 ₩9,891 ₩11,400
February 2022 ₩10,108 ₩11,650
January 2022 ₩9,718 ₩11,200
December 2021 ₩10,846 ₩12,500
November 2021 ₩9,888 ₩12,350
October 2021 ₩10,529 ₩13,150
September 2021 ₩10,329 ₩12,900
August 2021 ₩10,609 ₩13,250
July 2021 ₩10,169 ₩12,700
June 2021 ₩10,329 ₩12,900
May 2021 ₩10,529 ₩13,150
April 2021 ₩10,289 ₩12,850
March 2021 ₩9,328 ₩11,650
February 2021 ₩8,687 ₩10,850
January 2021 ₩8,847 ₩11,050
December 2020 ₩9,048 ₩11,300
November 2020 ₩8,092 ₩10,750
October 2020 ₩7,181 ₩9,540
September 2020 ₩6,880 ₩9,140
August 2020 ₩6,745 ₩8,960
July 2020 ₩6,609 ₩8,780
June 2020 ₩6,225 ₩8,270
May 2020 ₩7,324 ₩9,730
April 2020 ₩7,294 ₩9,690
March 2020 ₩6,767 ₩8,990
February 2020 ₩7,513 ₩9,980
January 2020 ₩8,318 ₩11,050
December 2019 ₩9,560 ₩12,700
November 2019 ₩8,983 ₩12,400
October 2019 ₩8,766 ₩12,100
September 2019 ₩9,201 ₩12,700
August 2019 ₩8,911 ₩12,300
July 2019 ₩9,491 ₩13,100
June 2019 ₩10,505 ₩14,500
May 2019 ₩9,780 ₩13,500
April 2019 ₩9,961 ₩13,750
March 2019 ₩9,744 ₩13,450
February 2019 ₩9,454 ₩13,050
January 2019 ₩10,106 ₩13,950
December 2018 ₩9,454 ₩13,050
November 2018 ₩9,655 ₩13,850
October 2018 ₩8,470 ₩12,150
September 2018 ₩9,969 ₩14,300
August 2018 ₩9,376 ₩13,450
July 2018 ₩9,063 ₩13,000
June 2018 ₩10,422 ₩14,950
May 2018 ₩11,050 ₩15,850
April 2018 ₩10,875 ₩15,600
March 2018 ₩9,864 ₩14,150
February 2018 ₩9,969 ₩14,300
January 2018 ₩11,712 ₩16,800
December 2017 ₩9,690 ₩13,900
November 2017 ₩9,148 ₩13,600
October 2017 ₩9,451 ₩14,050
September 2017 ₩9,148 ₩13,600
August 2017 ₩9,283 ₩13,800
July 2017 ₩9,518 ₩14,150
June 2017 ₩9,989 ₩14,850
May 2017 ₩9,518 ₩14,150
April 2017 ₩8,879 ₩13,200
March 2017 ₩8,442 ₩12,550
February 2017 ₩7,803 ₩11,600
January 2017 ₩7,702 ₩11,450
December 2016 ₩6,491 ₩9,650
November 2016 ₩6,350 ₩9,830
October 2016 ₩6,525 ₩10,100
September 2016 ₩6,441 ₩9,970
August 2016 ₩6,525 ₩10,100
July 2016 ₩6,719 ₩10,400
June 2016 ₩5,898 ₩9,130
May 2016 ₩5,866 ₩9,080
April 2016 ₩6,428 ₩9,950
March 2016 ₩6,415 ₩9,930
February 2016 ₩6,318 ₩9,780
January 2016 ₩6,137 ₩9,500
December 2015 ₩6,525 ₩10,100
November 2015 ₩6,375 ₩10,250
October 2015 ₩6,282 ₩10,100
September 2015 ₩6,183 ₩9,940
August 2015 ₩6,040 ₩9,710
July 2015 ₩6,749 ₩10,850
June 2015 ₩7,588 ₩12,200
May 2015 ₩7,930 ₩12,750
April 2015 ₩9,299 ₩14,950
March 2015 ₩8,957 ₩14,400
February 2015 ₩7,651 ₩12,300
January 2015 ₩6,904 ₩11,100
December 2014 ₩6,375 ₩10,250
November 2014 ₩7,288 ₩11,900
October 2014 ₩7,165 ₩11,700
September 2014 ₩7,227 ₩11,800
August 2014 ₩7,257 ₩11,850
July 2014 ₩6,920 ₩11,300
June 2014 ₩5,346 ₩8,730
May 2014 ₩5,279 ₩8,620
April 2014 ₩5,340 ₩8,720
March 2014 ₩5,408 ₩8,830
February 2014 ₩5,647 ₩9,220
January 2014 ₩5,598 ₩9,140
December 2013 ₩5,873 ₩9,590
November 2013 ₩6,459 ₩10,600
October 2013 ₩6,825 ₩11,200
September 2013 ₩7,069 ₩11,600
August 2013 ₩6,642 ₩10,900
July 2013 ₩7,130 ₩11,700
June 2013 ₩6,855 ₩11,250
May 2013 ₩7,617 ₩12,500
April 2013 ₩6,886 ₩11,300
March 2013 ₩7,160 ₩11,750
February 2013 ₩7,703 ₩12,750
January 2013 ₩7,461 ₩12,350
December 2012 ₩7,159 ₩11,850
November 2012 ₩6,434 ₩10,650
October 2012 ₩6,374 ₩10,550
September 2012 ₩7,099 ₩11,750
August 2012 ₩6,706 ₩11,100
July 2012 ₩6,585 ₩10,900
June 2012 ₩6,676 ₩11,050
May 2012 ₩6,404 ₩10,600
April 2012 ₩6,766 ₩11,200
March 2012 ₩7,884 ₩13,050
February 2012 ₩8,340 ₩14,050
January 2012 ₩7,895 ₩13,300
December 2011 ₩6,292 ₩10,600
November 2011 ₩5,907 ₩9,950
October 2011 ₩7,391 ₩12,450
September 2011 ₩6,285 ₩11,150
August 2011 ₩8,427 ₩14,950
July 2011 ₩10,653 ₩18,900
June 2011 ₩9,667 ₩17,150
May 2011 ₩9,892 ₩17,550
April 2011 ₩12,091 ₩21,450
March 2011 ₩11,330 ₩20,100
February 2011 ₩11,329 ₩20,400
January 2011 ₩11,967 ₩21,550
December 2010 ₩13,106 ₩23,600
November 2010 ₩10,635 ₩19,150
October 2010 ₩11,023 ₩19,850
September 2010 ₩11,579 ₩20,850
August 2010 ₩9,746 ₩17,550
July 2010 ₩10,329 ₩18,600
June 2010 ₩8,830 ₩15,900
May 2010 ₩8,163 ₩14,700
April 2010 ₩9,108 ₩16,400
March 2010 ₩8,719 ₩15,700
February 2010 ₩8,071 ₩14,850
January 2010 ₩8,261 ₩15,200
December 2009 ₩9,049 ₩16,650
November 2009 ₩8,098 ₩14,900
October 2009 ₩8,315 ₩15,300
September 2009 ₩9,103 ₩16,750
August 2009 ₩9,511 ₩17,500
July 2009 ₩10,054 ₩18,500
June 2009 ₩8,152 ₩15,000
May 2009 ₩9,076 ₩16,700
April 2009 ₩9,756 ₩17,950
March 2009 ₩9,185 ₩16,900
February 2009 ₩7,187 ₩13,650
January 2009 ₩8,951 ₩17,000
December 2008 ₩6,608 ₩12,550
November 2008 ₩5,450 ₩10,350
October 2008 ₩5,924 ₩11,250
September 2008 ₩9,531 ₩18,100
August 2008 ₩10,057 ₩19,100
July 2008 ₩10,663 ₩20,250
June 2008 ₩10,004 ₩19,000
May 2008 ₩11,505 ₩21,850
April 2008 ₩11,373 ₩21,600
March 2008 ₩11,058 ₩21,000
February 2008 ₩10,921 ₩21,850
January 2008 ₩10,271 ₩20,550
December 2007 ₩13,170 ₩26,350
November 2007 ₩11,995 ₩24,000
October 2007 ₩13,644 ₩27,300
September 2007 ₩12,945 ₩25,900
August 2007 ₩13,170 ₩26,350
July 2007 ₩15,244 ₩30,500
June 2007 ₩14,144 ₩28,300
May 2007 ₩12,870 ₩25,750
April 2007 ₩10,871 ₩21,750
March 2007 ₩9,871 ₩19,750
February 2007 ₩10,114 ₩21,000
January 2007 ₩8,476 ₩17,600
December 2006 ₩9,632 ₩20,000
November 2006 ₩10,041 ₩20,850
October 2006 ₩9,030 ₩18,750
September 2006 ₩9,704 ₩20,150
August 2006 ₩10,210 ₩21,200
July 2006 ₩9,199 ₩19,100
June 2006 ₩9,560 ₩19,850
May 2006 ₩10,162 ₩21,100
April 2006 ₩11,125 ₩23,100
March 2006 ₩10,306 ₩21,400
February 2006 ₩10,965 ₩23,450
January 2006 ₩10,451 ₩22,350
December 2005 ₩11,924 ₩25,500
November 2005 ₩10,194 ₩21,800
October 2005 ₩6,430 ₩13,750
September 2005 ₩6,850 ₩14,650
August 2005 ₩4,980 ₩10,650
July 2005 ₩5,798 ₩12,400
June 2005 ₩4,863 ₩10,400
May 2005 ₩4,428 ₩9,470
April 2005 ₩3,661 ₩7,830
March 2005 ₩4,466 ₩9,550
February 2005 ₩5,376 ₩11,800
January 2005 ₩4,556 ₩10,000
December 2004 ₩3,890 ₩8,540
November 2004 ₩3,471 ₩7,620
October 2004 ₩3,531 ₩7,750
September 2004 ₩3,471 ₩7,620
August 2004 ₩3,476 ₩7,630
July 2004 ₩2,929 ₩6,430
June 2004 ₩3,767 ₩8,270
May 2004 ₩3,895 ₩8,550
April 2004 ₩4,601 ₩10,100
March 2004 ₩4,761 ₩10,450
February 2004 ₩4,302 ₩9,930
January 2004 ₩3,886 ₩8,970
December 2003 ₩3,596 ₩8,300
November 2003 ₩3,639 ₩8,400
October 2003 ₩4,527 ₩10,450
September 2003 ₩4,679 ₩10,800
August 2003 ₩6,152 ₩14,200
July 2003 ₩5,935 ₩13,700
June 2003 ₩5,805 ₩13,400
May 2003 ₩5,177 ₩11,950
April 2003 ₩4,939 ₩11,400
March 2003 ₩4,306 ₩9,940
February 2003 ₩5,323 ₩12,600
January 2003 ₩5,027 ₩11,900
December 2002 ₩5,619 ₩13,300
November 2002 ₩7,456 ₩17,650
October 2002 ₩6,759 ₩16,000
September 2002 ₩6,020 ₩14,250
August 2002 ₩7,266 ₩17,200
July 2002 ₩6,125 ₩14,500
June 2002 ₩5,492 ₩13,000
May 2002 ₩6,485 ₩15,350
April 2002 ₩7,097 ₩16,800
March 2002 ₩9,083 ₩21,500
February 2002 ₩8,585 ₩20,650
January 2002 ₩7,275 ₩17,500
December 2001 ₩6,194 ₩14,900
November 2001 ₩5,384 ₩12,950
October 2001 ₩3,451 ₩8,300
September 2001 ₩3,097 ₩7,450
August 2001 ₩3,430 ₩8,250
July 2001 ₩3,230 ₩7,770
June 2001 ₩3,829 ₩9,210
May 2001 ₩4,074 ₩9,800
April 2001 ₩3,284 ₩7,900
March 2001 ₩2,952 ₩7,100
February 2001 ₩3,938 ₩10,300
January 2001 ₩3,938 ₩10,300
December 2000 ₩2,260 ₩5,910
November 2000 ₩2,428 ₩6,350
October 2000 ₩2,596 ₩6,790
September 2000 ₩4,129 ₩10,800
August 2000 ₩4,454 ₩11,650
July 2000 ₩4,244 ₩11,100
June 2000 ₩5,544 ₩14,500
May 2000 ₩3,957 ₩10,350
April 2000 ₩4,015 ₩10,500
March 2000 ₩5,506 ₩14,400
February 2000 ₩7,258 ₩20,200
January 2000 ₩9,378 ₩26,100
December 1999 ₩7,303 ₩20,326
November 1999 ₩10,368 ₩31,030
October 1999 ₩9,800 ₩29,331
September 1999 ₩8,325 ₩24,914
August 1999 ₩7,757 ₩23,216
July 1999 ₩6,887 ₩20,611
June 1999 ₩7,379 ₩22,083
May 1999 ₩7,341 ₩21,970
April 1999 ₩11,352 ₩33,974
March 1999 ₩5,316 ₩15,911
February 1999 ₩4,265 ₩13,356
January 1999 ₩5,066 ₩16,954
December 1998 ₩5,886 ₩19,697
November 1998 ₩3,401 ₩11,382
October 1998 ₩1,844 ₩6,171
September 1998 ₩1,363 ₩4,563
August 1998 ₩1,311 ₩4,388
July 1998 ₩1,650 ₩5,523
June 1998 ₩1,099 ₩3,678
May 1998 ₩1,337 ₩4,475
April 1998 ₩1,669 ₩5,585
March 1998 ₩2,086 ₩6,981
February 1998 ₩2,533 ₩8,477
January 1998 ₩4,023 ₩13,464
December 1997 ₩2,421 ₩8,103
November 1997 ₩2,485 ₩8,315
October 1997 ₩3,949 ₩13,214
September 1997 ₩4,023 ₩13,464
August 1997 ₩4,358 ₩14,586
July 1997 ₩4,098 ₩13,713
June 1997 ₩4,023 ₩13,464
May 1997 ₩3,502 ₩11,718
April 1997 ₩2,682 ₩8,976
March 1997 ₩2,619 ₩8,764
February 1997 ₩2,812 ₩9,412
January 1997 ₩3,427 ₩11,469
December 1996 ₩3,204 ₩10,721
November 1996 ₩4,023 ₩13,464
October 1996 ₩4,954 ₩16,580
September 1996 ₩5,178 ₩17,328
August 1996 ₩5,439 ₩18,201
July 1996 ₩5,401 ₩18,076
June 1996 ₩5,439 ₩18,201
May 1996 ₩6,072 ₩20,320
April 1996 ₩7,003 ₩23,437
March 1996 ₩5,774 ₩19,323
February 1996 ₩5,290 ₩17,702
January 1996 ₩5,364 ₩17,952
December 1995 ₩5,141 ₩17,204

005940.KS

Price: ₩12,930

52 week price:
9230.00
13100.00

Exchange: KSC

Sector: Financial Services

Industry: Capital Markets

Market Capitalization: 4.3 trillion

Average Dividend Frequency: 1

Links: