N2Tech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-29 | 329.00 | 335.00 | 325.00 | 334.00 | 1,670.00 | 134,388 |
| 2025-12-26 | 333.00 | 335.00 | 326.00 | 329.00 | 1,645.00 | 58,982 |
| 2025-12-24 | 332.00 | 333.00 | 328.00 | 333.00 | 1,665.00 | 47,336 |
| 2025-12-23 | 335.00 | 337.00 | 331.00 | 332.00 | 1,660.00 | 35,200 |
| 2025-12-22 | 335.00 | 338.00 | 333.00 | 335.00 | 1,675.00 | 45,128 |
| 2025-12-19 | 333.00 | 337.00 | 330.00 | 335.00 | 1,675.00 | 37,247 |
| 2025-12-18 | 340.00 | 341.00 | 333.00 | 333.00 | 1,665.00 | 56,196 |
| 2025-12-17 | 338.00 | 342.00 | 336.00 | 339.00 | 1,695.00 | 48,245 |
| 2025-12-16 | 344.00 | 344.00 | 338.00 | 339.00 | 1,695.00 | 45,101 |
| 2025-12-15 | 345.00 | 345.00 | 340.00 | 344.00 | 1,720.00 | 28,064 |
| 2025-12-12 | 342.00 | 345.00 | 341.00 | 345.00 | 1,725.00 | 43,338 |
| 2025-12-11 | 341.00 | 343.00 | 339.00 | 341.00 | 1,705.00 | 48,917 |
| 2025-12-10 | 348.00 | 348.00 | 339.00 | 341.00 | 1,705.00 | 67,248 |
| 2025-12-09 | 346.00 | 349.00 | 342.00 | 344.00 | 1,720.00 | 61,637 |
| 2025-12-08 | 350.00 | 350.00 | 344.00 | 346.00 | 1,730.00 | 41,289 |
| 2025-12-05 | 352.00 | 353.00 | 346.00 | 350.00 | 1,750.00 | 61,154 |
| 2025-12-04 | 400.00 | 402.00 | 351.00 | 352.00 | 1,760.00 | 334,017 |
| 2025-12-03 | 347.00 | 369.00 | 341.00 | 369.00 | 1,845.00 | 262,470 |
| 2025-12-02 | 358.00 | 358.00 | 346.00 | 348.00 | 1,740.00 | 144,728 |
| 2025-12-01 | 366.00 | 370.00 | 353.00 | 359.00 | 1,795.00 | 34,788 |
| 2025-11-28 | 357.00 | 366.00 | 353.00 | 366.00 | 1,830.00 | 34,986 |
| 2025-11-27 | 357.00 | 360.00 | 351.00 | 357.00 | 1,785.00 | 21,532 |
| 2025-11-26 | 352.00 | 357.00 | 350.00 | 357.00 | 1,785.00 | 32,182 |
| 2025-11-25 | 350.00 | 363.00 | 349.00 | 351.00 | 1,755.00 | 60,481 |
| 2025-11-24 | 358.00 | 360.00 | 350.00 | 350.00 | 1,750.00 | 69,114 |
| 2025-11-21 | 366.00 | 369.00 | 357.00 | 358.00 | 1,790.00 | 53,178 |
| 2025-11-20 | 361.00 | 373.00 | 361.00 | 369.00 | 1,845.00 | 84,718 |
| 2025-11-19 | 360.00 | 377.00 | 356.00 | 363.00 | 1,815.00 | 81,707 |
| 2025-11-18 | 360.00 | 373.00 | 358.00 | 364.00 | 1,820.00 | 66,954 |
| 2025-11-17 | 379.00 | 380.00 | 363.00 | 363.00 | 1,815.00 | 125,225 |
| 2025-11-14 | 395.00 | 395.00 | 373.00 | 381.00 | 1,905.00 | 147,762 |
| 2025-11-13 | 397.00 | 399.00 | 384.00 | 396.00 | 1,980.00 | 71,216 |
| 2025-11-12 | 380.00 | 398.00 | 374.00 | 397.00 | 1,985.00 | 93,687 |
| 2025-11-11 | 387.00 | 395.00 | 375.00 | 380.00 | 1,900.00 | 97,477 |
| 2025-11-10 | 377.00 | 383.00 | 367.00 | 383.00 | 1,915.00 | 65,538 |
| 2025-11-07 | 375.00 | 379.00 | 363.00 | 367.00 | 1,835.00 | 227,366 |
| 2025-11-06 | 371.00 | 384.00 | 362.00 | 379.00 | 1,895.00 | 116,815 |
| 2025-11-05 | 375.00 | 375.00 | 357.00 | 371.00 | 1,855.00 | 102,311 |
| 2025-11-04 | 374.00 | 395.00 | 370.00 | 375.00 | 1,875.00 | 138,299 |
| 2025-11-03 | 381.00 | 389.00 | 375.00 | 380.00 | 1,900.00 | 121,157 |
| 2025-10-31 | 397.00 | 400.00 | 380.00 | 385.00 | 1,925.00 | 134,715 |
| 2025-10-30 | 389.00 | 399.00 | 380.00 | 397.00 | 1,985.00 | 182,688 |
| 2025-10-29 | 399.00 | 400.00 | 388.00 | 390.00 | 1,950.00 | 168,907 |
| 2025-10-28 | 407.00 | 409.00 | 396.00 | 398.00 | 1,990.00 | 97,274 |
| 2025-10-27 | 408.00 | 416.00 | 400.00 | 403.00 | 2,015.00 | 136,545 |
| 2025-10-24 | 419.00 | 421.00 | 406.00 | 408.00 | 2,040.00 | 107,506 |
| 2025-10-23 | 425.00 | 425.00 | 413.00 | 419.00 | 2,095.00 | 53,425 |
| 2025-10-22 | 435.00 | 435.00 | 418.00 | 425.00 | 2,125.00 | 77,995 |
| 2025-10-21 | 432.00 | 441.00 | 426.00 | 431.00 | 2,155.00 | 89,822 |
← NewerPage 4 of 4 · 229 trading days
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.