N2Tech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 1,265.00 | 1,318.00 | 1,265.00 | 1,283.00 | 1,283.00 | 22,022 |
| 2026-10-20 | 1,258.00 | 1,319.00 | 1,258.00 | 1,286.00 | 1,286.00 | 38,035 |
| 2026-10-19 | 1,276.00 | 1,296.00 | 1,255.00 | 1,293.00 | 1,293.00 | 102,125 |
| 2026-10-16 | 1,218.00 | 1,294.00 | 1,218.00 | 1,273.00 | 1,273.00 | 61,739 |
| 2026-10-15 | 1,280.00 | 1,282.00 | 1,205.00 | 1,222.00 | 1,222.00 | 202,791 |
| 2026-10-14 | 1,324.00 | 1,324.00 | 1,240.00 | 1,283.00 | 1,283.00 | 111,465 |
| 2026-10-13 | 1,300.00 | 1,500.00 | 1,231.00 | 1,300.00 | 1,300.00 | 250,234 |
| 2026-10-12 | 1,319.00 | 1,350.00 | 1,263.00 | 1,265.00 | 1,265.00 | 74,367 |
| 2026-10-08 | 1,265.00 | 1,306.00 | 1,218.00 | 1,295.00 | 1,295.00 | 109,143 |
| 2026-10-07 | 1,302.00 | 1,302.00 | 1,260.00 | 1,260.00 | 1,260.00 | 48,627 |
| 2026-10-06 | 1,365.00 | 1,376.00 | 1,288.00 | 1,293.00 | 1,293.00 | 183,386 |
| 2026-10-02 | 1,285.00 | 1,490.00 | 1,285.00 | 1,332.00 | 1,332.00 | 416,662 |
| 2026-10-01 | 1,201.00 | 1,338.00 | 1,200.00 | 1,269.00 | 1,269.00 | 212,112 |
| 2026-09-30 | 1,211.00 | 1,235.00 | 1,172.00 | 1,202.00 | 1,202.00 | 39,395 |
| 2026-09-29 | 1,217.00 | 1,225.00 | 1,190.00 | 1,211.00 | 1,211.00 | 52,414 |
| 2026-09-28 | 1,196.00 | 1,233.00 | 1,196.00 | 1,217.00 | 1,217.00 | 36,509 |
| 2026-09-23 | 1,228.00 | 1,240.00 | 1,170.00 | 1,208.00 | 1,208.00 | 92,422 |
| 2026-09-22 | 1,268.00 | 1,280.00 | 1,216.00 | 1,217.00 | 1,217.00 | 96,972 |
| 2026-09-21 | 1,270.00 | 1,296.00 | 1,241.00 | 1,252.00 | 1,252.00 | 76,801 |
| 2026-09-18 | 1,280.00 | 1,296.00 | 1,256.00 | 1,276.00 | 1,276.00 | 47,229 |
| 2026-09-17 | 1,256.00 | 1,300.00 | 1,256.00 | 1,265.00 | 1,265.00 | 41,120 |
| 2026-09-16 | 1,330.00 | 1,330.00 | 1,271.00 | 1,290.00 | 1,290.00 | 81,044 |
| 2026-09-15 | 1,275.00 | 1,294.00 | 1,237.00 | 1,292.00 | 1,292.00 | 63,840 |
| 2026-09-14 | 1,304.00 | 1,304.00 | 1,232.00 | 1,232.00 | 1,232.00 | 73,127 |
| 2026-09-11 | 1,317.00 | 1,348.00 | 1,280.00 | 1,304.00 | 1,304.00 | 86,021 |
| 2026-09-10 | 1,340.00 | 1,340.00 | 1,306.00 | 1,330.00 | 1,330.00 | 36,280 |
| 2026-09-09 | 1,323.00 | 1,342.00 | 1,312.00 | 1,340.00 | 1,340.00 | 55,543 |
| 2026-09-08 | 1,324.00 | 1,380.00 | 1,320.00 | 1,322.00 | 1,322.00 | 117,260 |
| 2026-09-07 | 1,328.00 | 1,336.00 | 1,300.00 | 1,325.00 | 1,325.00 | 87,207 |
| 2026-09-04 | 1,318.00 | 1,320.00 | 1,291.00 | 1,319.00 | 1,319.00 | 85,548 |
| 2026-09-03 | 1,278.00 | 1,347.00 | 1,261.00 | 1,318.00 | 1,318.00 | 148,412 |
| 2026-09-02 | 1,308.00 | 1,323.00 | 1,268.00 | 1,276.00 | 1,276.00 | 135,356 |
| 2026-09-01 | 1,340.00 | 1,343.00 | 1,291.00 | 1,308.00 | 1,308.00 | 98,056 |
| 2026-08-31 | 1,338.00 | 1,419.00 | 1,270.00 | 1,340.00 | 1,340.00 | 138,807 |
| 2026-08-28 | 1,375.00 | 1,375.00 | 1,336.00 | 1,348.00 | 1,348.00 | 111,006 |
| 2026-08-27 | 1,359.00 | 1,400.00 | 1,311.00 | 1,380.00 | 1,380.00 | 152,516 |
| 2026-08-26 | 1,400.00 | 1,410.00 | 1,309.00 | 1,358.00 | 1,358.00 | 231,764 |
| 2026-08-25 | 1,359.00 | 1,385.00 | 1,300.00 | 1,341.00 | 1,341.00 | 203,947 |
| 2026-08-24 | 1,420.00 | 1,453.00 | 1,359.00 | 1,359.00 | 1,359.00 | 557,773 |
| 2026-08-21 | 1,948.00 | 1,948.00 | 1,434.00 | 1,434.00 | 1,434.00 | 2,775,466 |
| 2026-08-20 | 1,831.00 | 1,925.00 | 1,646.00 | 1,925.00 | 1,925.00 | 2,700,197 |
| 2026-08-19 | 1,502.00 | 1,642.00 | 1,370.00 | 1,481.00 | 1,481.00 | 350,163 |
| 2026-08-18 | 1,450.00 | 1,539.00 | 1,425.00 | 1,515.00 | 1,515.00 | 467,107 |
| 2026-08-14 | 1,263.00 | 1,625.00 | 1,237.00 | 1,391.00 | 1,391.00 | 1,762,081 |
| 2026-08-13 | 1,286.00 | 1,299.00 | 1,238.00 | 1,250.00 | 1,250.00 | 34,294 |
| 2026-08-12 | 1,332.00 | 1,349.00 | 1,250.00 | 1,260.00 | 1,260.00 | 49,741 |
| 2026-08-11 | 1,266.00 | 1,406.00 | 1,266.00 | 1,330.00 | 1,330.00 | 126,320 |
| 2026-08-10 | 1,225.00 | 1,288.00 | 1,220.00 | 1,266.00 | 1,266.00 | 39,514 |
| 2026-08-07 | 1,238.00 | 1,270.00 | 1,181.00 | 1,225.00 | 1,225.00 | 35,567 |
| 2026-08-06 | 1,262.00 | 1,274.00 | 1,218.00 | 1,250.00 | 1,250.00 | 43,080 |
| 2026-08-05 | 1,230.00 | 1,291.00 | 1,220.00 | 1,262.00 | 1,262.00 | 56,018 |
| 2026-08-04 | 1,063.00 | 1,348.00 | 1,063.00 | 1,230.00 | 1,230.00 | 99,671 |
| 2026-08-03 | 1,075.00 | 1,139.00 | 1,069.00 | 1,112.00 | 1,112.00 | 40,956 |
| 2026-07-31 | 1,000.00 | 1,129.00 | 969.00 | 1,075.00 | 1,075.00 | 67,132 |
| 2026-07-30 | 935.00 | 1,010.00 | 935.00 | 1,000.00 | 1,000.00 | 33,871 |
| 2026-07-29 | 1,063.00 | 1,083.00 | 950.00 | 1,003.00 | 1,003.00 | 95,724 |
| 2026-07-28 | 1,115.00 | 1,115.00 | 1,052.00 | 1,065.00 | 1,065.00 | 40,564 |
| 2026-07-27 | 1,114.00 | 1,137.00 | 1,096.00 | 1,121.00 | 1,121.00 | 29,343 |
| 2026-07-24 | 1,136.00 | 1,147.00 | 1,103.00 | 1,114.00 | 1,114.00 | 33,673 |
| 2026-07-23 | 1,120.00 | 1,148.00 | 1,097.00 | 1,136.00 | 1,136.00 | 75,738 |
Page 1 of 21 · 1,211 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.