N2Tech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 1,130.00 | 1,149.00 | 1,106.00 | 1,120.00 | 1,120.00 | 28,944 |
| 2026-07-21 | 1,082.00 | 1,140.00 | 1,061.00 | 1,140.00 | 1,140.00 | 32,771 |
| 2026-07-20 | 1,148.00 | 1,148.00 | 1,055.00 | 1,091.00 | 1,091.00 | 33,936 |
| 2026-07-16 | 1,197.00 | 1,197.00 | 1,141.00 | 1,149.00 | 1,149.00 | 73,719 |
| 2026-07-15 | 1,179.00 | 1,229.00 | 1,157.00 | 1,206.00 | 1,206.00 | 55,289 |
| 2026-07-14 | 1,210.00 | 1,228.00 | 1,135.00 | 1,156.00 | 1,156.00 | 107,510 |
| 2026-07-13 | 1,291.00 | 1,298.00 | 1,201.00 | 1,210.00 | 1,210.00 | 86,357 |
| 2026-07-10 | 1,322.00 | 1,420.00 | 1,257.00 | 1,319.00 | 1,319.00 | 137,616 |
| 2026-07-09 | 1,150.00 | 1,370.00 | 1,120.00 | 1,321.00 | 1,321.00 | 160,596 |
| 2026-07-08 | 1,194.00 | 1,250.00 | 1,127.00 | 1,160.00 | 1,160.00 | 55,901 |
| 2026-07-07 | 1,188.00 | 1,229.00 | 1,152.00 | 1,204.00 | 1,204.00 | 69,854 |
| 2026-07-06 | 1,199.00 | 1,267.00 | 1,178.00 | 1,197.00 | 1,197.00 | 67,660 |
| 2026-07-03 | 1,172.00 | 1,217.00 | 1,128.00 | 1,199.00 | 1,199.00 | 71,957 |
| 2026-07-02 | 1,150.00 | 1,224.00 | 1,111.00 | 1,172.00 | 1,172.00 | 99,977 |
| 2026-07-01 | 1,073.00 | 1,187.00 | 1,056.00 | 1,175.00 | 1,175.00 | 74,559 |
| 2026-06-30 | 1,080.00 | 1,092.00 | 1,044.00 | 1,085.00 | 1,085.00 | 51,779 |
| 2026-06-29 | 969.00 | 1,108.00 | 950.00 | 1,076.00 | 1,076.00 | 93,875 |
| 2026-06-26 | 980.00 | 1,030.00 | 950.00 | 969.00 | 969.00 | 91,302 |
| 2026-06-25 | 1,004.00 | 1,040.00 | 989.00 | 990.00 | 990.00 | 71,281 |
| 2026-06-24 | 933.00 | 1,055.00 | 933.00 | 1,004.00 | 1,004.00 | 87,428 |
| 2026-06-23 | 1,061.00 | 1,076.00 | 995.00 | 1,002.00 | 1,002.00 | 109,028 |
| 2026-06-22 | 1,100.00 | 1,169.00 | 1,060.00 | 1,070.00 | 1,070.00 | 88,155 |
| 2026-06-19 | 1,181.00 | 1,182.00 | 1,086.00 | 1,145.00 | 1,145.00 | 114,187 |
| 2026-06-18 | 1,234.00 | 1,265.00 | 1,181.00 | 1,181.00 | 1,181.00 | 255,171 |
| 2026-06-17 | 1,260.00 | 1,273.00 | 1,200.00 | 1,235.00 | 1,235.00 | 89,968 |
| 2026-06-16 | 1,317.00 | 1,317.00 | 1,215.00 | 1,220.00 | 1,220.00 | 111,423 |
| 2026-06-15 | 1,260.00 | 1,341.00 | 1,214.00 | 1,305.00 | 1,305.00 | 207,391 |
| 2026-06-12 | 1,182.00 | 1,272.00 | 1,162.00 | 1,260.00 | 1,260.00 | 172,916 |
| 2026-06-11 | 1,088.00 | 1,224.00 | 1,088.00 | 1,182.00 | 1,182.00 | 208,554 |
| 2026-06-10 | 1,207.00 | 1,245.00 | 1,121.00 | 1,126.00 | 1,126.00 | 263,295 |
| 2026-06-09 | 1,210.00 | 1,294.00 | 1,201.00 | 1,217.00 | 1,217.00 | 151,176 |
| 2026-06-08 | 1,280.00 | 1,295.00 | 1,191.00 | 1,204.00 | 1,204.00 | 179,315 |
| 2026-06-05 | 1,368.00 | 1,371.00 | 1,233.00 | 1,295.00 | 1,295.00 | 305,589 |
| 2026-06-04 | 1,438.00 | 1,488.00 | 1,355.00 | 1,379.00 | 1,379.00 | 231,342 |
| 2026-06-02 | 1,500.00 | 1,599.00 | 1,432.00 | 1,438.00 | 1,438.00 | 280,758 |
| 2026-06-01 | 1,738.00 | 1,738.00 | 1,466.00 | 1,494.00 | 1,494.00 | 559,840 |
| 2026-05-29 | 2,005.00 | 2,065.00 | 1,704.00 | 1,738.00 | 1,738.00 | 589,511 |
| 2026-05-28 | 2,360.00 | 2,450.00 | 1,995.00 | 2,005.00 | 2,005.00 | 643,026 |
| 2026-04-30 | 467.00 | 550.00 | 467.00 | 503.00 | 2,515.00 | 1,347,831 |
| 2026-04-29 | 488.00 | 488.00 | 457.00 | 467.00 | 2,335.00 | 290,662 |
| 2026-04-28 | 503.00 | 503.00 | 478.00 | 487.00 | 2,435.00 | 319,598 |
| 2026-04-27 | 502.00 | 533.00 | 494.00 | 503.00 | 2,515.00 | 384,934 |
| 2026-04-24 | 491.00 | 515.00 | 489.00 | 503.00 | 2,515.00 | 404,857 |
| 2026-04-23 | 505.00 | 511.00 | 486.00 | 489.00 | 2,445.00 | 293,494 |
| 2026-04-22 | 507.00 | 514.00 | 485.00 | 503.00 | 2,515.00 | 346,423 |
| 2026-04-21 | 540.00 | 555.00 | 506.00 | 507.00 | 2,535.00 | 547,090 |
| 2026-04-20 | 556.00 | 569.00 | 526.00 | 530.00 | 2,650.00 | 557,158 |
| 2026-04-17 | 582.00 | 582.00 | 549.00 | 556.00 | 2,780.00 | 518,528 |
| 2026-04-16 | 620.00 | 625.00 | 565.00 | 588.00 | 2,940.00 | 1,199,417 |
| 2026-04-15 | 553.00 | 650.00 | 552.00 | 605.00 | 3,025.00 | 3,597,348 |
| 2026-04-14 | 476.00 | 586.00 | 473.00 | 542.00 | 2,710.00 | 2,758,470 |
| 2026-04-13 | 486.00 | 489.00 | 450.00 | 455.00 | 2,275.00 | 443,592 |
| 2026-04-10 | 407.00 | 515.00 | 407.00 | 482.00 | 2,410.00 | 1,986,460 |
| 2026-04-09 | 420.00 | 424.00 | 401.00 | 403.00 | 2,015.00 | 73,921 |
| 2026-04-08 | 398.00 | 429.00 | 395.00 | 420.00 | 2,100.00 | 145,535 |
| 2026-04-07 | 400.00 | 415.00 | 388.00 | 392.00 | 1,960.00 | 176,016 |
| 2026-04-06 | 420.00 | 420.00 | 396.00 | 398.00 | 1,990.00 | 147,852 |
| 2026-04-03 | 415.00 | 426.00 | 406.00 | 413.00 | 2,065.00 | 115,169 |
| 2026-04-02 | 440.00 | 452.00 | 411.00 | 412.00 | 2,060.00 | 98,664 |
| 2026-04-01 | 430.00 | 447.00 | 430.00 | 437.00 | 2,185.00 | 72,941 |
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.