N2Tech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-31 | 442.00 | 442.00 | 420.00 | 424.00 | 2,120.00 | 97,613 |
| 2026-03-30 | 438.00 | 450.00 | 425.00 | 442.00 | 2,210.00 | 90,359 |
| 2026-03-27 | 430.00 | 446.00 | 414.00 | 438.00 | 2,190.00 | 182,021 |
| 2026-03-26 | 456.00 | 463.00 | 431.00 | 435.00 | 2,175.00 | 214,877 |
| 2026-03-25 | 460.00 | 474.00 | 454.00 | 455.00 | 2,275.00 | 166,975 |
| 2026-03-24 | 465.00 | 470.00 | 451.00 | 464.00 | 2,320.00 | 107,786 |
| 2026-03-23 | 473.00 | 473.00 | 450.00 | 459.00 | 2,295.00 | 195,126 |
| 2026-03-20 | 480.00 | 514.00 | 472.00 | 474.00 | 2,370.00 | 396,193 |
| 2026-03-19 | 479.00 | 488.00 | 452.00 | 476.00 | 2,380.00 | 198,499 |
| 2026-03-18 | 500.00 | 500.00 | 465.00 | 468.00 | 2,340.00 | 306,988 |
| 2026-03-17 | 503.00 | 520.00 | 479.00 | 490.00 | 2,450.00 | 220,352 |
| 2026-03-16 | 510.00 | 510.00 | 490.00 | 503.00 | 2,515.00 | 165,664 |
| 2026-03-13 | 508.00 | 516.00 | 490.00 | 513.00 | 2,565.00 | 131,007 |
| 2026-03-12 | 493.00 | 523.00 | 485.00 | 517.00 | 2,585.00 | 318,069 |
| 2026-03-11 | 501.00 | 527.00 | 491.00 | 493.00 | 2,465.00 | 359,960 |
| 2026-03-10 | 495.00 | 510.00 | 481.00 | 501.00 | 2,505.00 | 295,166 |
| 2026-03-09 | 478.00 | 493.00 | 452.00 | 470.00 | 2,350.00 | 290,461 |
| 2026-03-06 | 510.00 | 532.00 | 471.00 | 508.00 | 2,540.00 | 411,106 |
| 2026-03-05 | 449.00 | 534.00 | 449.00 | 507.00 | 2,535.00 | 703,213 |
| 2026-03-04 | 476.00 | 487.00 | 410.00 | 427.00 | 2,135.00 | 604,518 |
| 2026-03-03 | 541.00 | 568.00 | 493.00 | 493.00 | 2,465.00 | 1,058,966 |
| 2026-02-27 | 657.00 | 755.00 | 540.00 | 569.00 | 2,845.00 | 7,468,620 |
| 2026-02-26 | 601.00 | 601.00 | 601.00 | 601.00 | 3,005.00 | 739,560 |
| 2026-02-25 | 484.00 | 490.00 | 462.00 | 463.00 | 2,315.00 | 500,807 |
| 2026-02-24 | 463.00 | 505.00 | 453.00 | 486.00 | 2,430.00 | 913,223 |
| 2026-02-23 | 490.00 | 492.00 | 456.00 | 459.00 | 2,295.00 | 668,134 |
| 2026-02-20 | 497.00 | 521.00 | 481.00 | 488.00 | 2,440.00 | 1,410,546 |
| 2026-02-19 | 435.00 | 532.00 | 431.00 | 473.00 | 2,365.00 | 3,633,068 |
| 2026-02-13 | 480.00 | 509.00 | 414.00 | 420.00 | 2,100.00 | 1,428,445 |
| 2026-02-12 | 414.00 | 550.00 | 399.00 | 470.00 | 2,350.00 | 7,439,290 |
| 2026-02-11 | 380.00 | 464.00 | 361.00 | 426.00 | 2,130.00 | 3,604,162 |
| 2026-02-10 | 384.00 | 385.00 | 360.00 | 369.00 | 1,845.00 | 405,888 |
| 2026-02-09 | 394.00 | 409.00 | 378.00 | 383.00 | 1,915.00 | 586,050 |
| 2026-02-06 | 438.00 | 438.00 | 380.00 | 387.00 | 1,935.00 | 2,692,724 |
| 2026-02-05 | 348.00 | 448.00 | 344.00 | 448.00 | 2,240.00 | 1,982,981 |
| 2026-02-04 | 339.00 | 350.00 | 336.00 | 345.00 | 1,725.00 | 103,294 |
| 2026-02-03 | 334.00 | 345.00 | 329.00 | 342.00 | 1,710.00 | 131,074 |
| 2026-02-02 | 342.00 | 343.00 | 326.00 | 332.00 | 1,660.00 | 132,651 |
| 2026-01-30 | 348.00 | 352.00 | 339.00 | 344.00 | 1,720.00 | 128,732 |
| 2026-01-29 | 354.00 | 367.00 | 332.00 | 346.00 | 1,730.00 | 196,034 |
| 2026-01-28 | 332.00 | 384.00 | 332.00 | 353.00 | 1,765.00 | 745,603 |
| 2026-01-27 | 327.00 | 334.00 | 325.00 | 332.00 | 1,660.00 | 75,484 |
| 2026-01-26 | 326.00 | 334.00 | 323.00 | 329.00 | 1,645.00 | 82,420 |
| 2026-01-23 | 327.00 | 327.00 | 322.00 | 325.00 | 1,625.00 | 72,609 |
| 2026-01-22 | 329.00 | 330.00 | 323.00 | 327.00 | 1,635.00 | 91,847 |
| 2026-01-21 | 370.00 | 370.00 | 324.00 | 328.00 | 1,640.00 | 396,941 |
| 2026-01-20 | 328.00 | 338.00 | 318.00 | 334.00 | 1,670.00 | 289,097 |
| 2026-01-19 | 326.00 | 331.00 | 326.00 | 328.00 | 1,640.00 | 69,694 |
| 2026-01-16 | 332.00 | 332.00 | 327.00 | 329.00 | 1,645.00 | 48,824 |
| 2026-01-15 | 329.00 | 332.00 | 326.00 | 332.00 | 1,660.00 | 58,133 |
| 2026-01-14 | 328.00 | 331.00 | 326.00 | 329.00 | 1,645.00 | 66,600 |
| 2026-01-13 | 333.00 | 333.00 | 326.00 | 328.00 | 1,640.00 | 36,180 |
| 2026-01-12 | 327.00 | 331.00 | 326.00 | 329.00 | 1,645.00 | 43,565 |
| 2026-01-09 | 334.00 | 334.00 | 325.00 | 328.00 | 1,640.00 | 71,864 |
| 2026-01-08 | 332.00 | 335.00 | 327.00 | 334.00 | 1,670.00 | 65,923 |
| 2026-01-07 | 347.00 | 348.00 | 331.00 | 332.00 | 1,660.00 | 65,244 |
| 2026-01-06 | 352.00 | 353.00 | 341.00 | 347.00 | 1,735.00 | 57,766 |
| 2026-01-05 | 335.00 | 359.00 | 335.00 | 352.00 | 1,760.00 | 193,432 |
| 2026-01-02 | 329.00 | 338.00 | 328.00 | 335.00 | 1,675.00 | 44,284 |
| 2025-12-30 | 336.00 | 336.00 | 327.00 | 330.00 | 1,650.00 | 37,960 |
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.