NHIS - Price History
Monthly price history for 005940.KS (NHIS)
Date | Adjusted price | Real 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:
Exchange: KSC
Sector: Financial Services
Industry: Capital Markets
Market Capitalization: 4.3 trillion
Average Dividend Frequency: 1