N2Tech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-29 | 449.00 | 462.00 | 439.00 | 444.00 | 2,220.00 | 81,148 |
| 2025-09-26 | 452.00 | 454.00 | 442.00 | 449.00 | 2,245.00 | 95,471 |
| 2025-09-25 | 458.00 | 460.00 | 446.00 | 456.00 | 2,280.00 | 84,264 |
| 2025-09-24 | 462.00 | 469.00 | 450.00 | 458.00 | 2,290.00 | 115,390 |
| 2025-09-23 | 466.00 | 475.00 | 452.00 | 463.00 | 2,315.00 | 152,753 |
| 2025-09-22 | 476.00 | 478.00 | 466.00 | 466.00 | 2,330.00 | 106,318 |
| 2025-09-19 | 484.00 | 484.00 | 471.00 | 476.00 | 2,380.00 | 124,898 |
| 2025-09-18 | 472.00 | 491.00 | 471.00 | 480.00 | 2,400.00 | 195,255 |
| 2025-09-17 | 484.00 | 489.00 | 470.00 | 475.00 | 2,375.00 | 171,464 |
| 2025-09-16 | 497.00 | 502.00 | 479.00 | 484.00 | 2,420.00 | 249,066 |
| 2025-09-15 | 512.00 | 527.00 | 486.00 | 497.00 | 2,485.00 | 384,407 |
| 2025-09-12 | 461.00 | 525.00 | 456.00 | 511.00 | 2,555.00 | 1,302,241 |
| 2025-09-11 | 465.00 | 472.00 | 458.00 | 464.00 | 2,320.00 | 132,214 |
| 2025-09-10 | 456.00 | 466.00 | 452.00 | 465.00 | 2,325.00 | 122,222 |
| 2025-09-09 | 469.00 | 470.00 | 450.00 | 456.00 | 2,280.00 | 178,530 |
| 2025-09-08 | 463.00 | 469.00 | 453.00 | 469.00 | 2,345.00 | 113,276 |
| 2025-09-05 | 466.00 | 468.00 | 455.00 | 463.00 | 2,315.00 | 128,532 |
| 2025-09-04 | 464.00 | 470.00 | 458.00 | 462.00 | 2,310.00 | 91,469 |
| 2025-09-03 | 467.00 | 469.00 | 455.00 | 464.00 | 2,320.00 | 115,270 |
| 2025-09-02 | 469.00 | 469.00 | 452.00 | 467.00 | 2,335.00 | 125,800 |
| 2025-09-01 | 481.00 | 482.00 | 435.00 | 456.00 | 2,280.00 | 219,220 |
| 2025-08-29 | 477.00 | 492.00 | 470.00 | 480.00 | 2,400.00 | 285,285 |
| 2025-08-28 | 476.00 | 484.00 | 469.00 | 477.00 | 2,385.00 | 151,265 |
| 2025-08-27 | 485.00 | 486.00 | 470.00 | 470.00 | 2,350.00 | 165,970 |
| 2025-08-26 | 501.00 | 501.00 | 471.00 | 485.00 | 2,425.00 | 213,714 |
| 2025-08-25 | 492.00 | 507.00 | 483.00 | 492.00 | 2,460.00 | 275,112 |
| 2025-08-22 | 484.00 | 500.00 | 479.00 | 492.00 | 2,460.00 | 222,145 |
| 2025-08-21 | 490.00 | 507.00 | 484.00 | 486.00 | 2,430.00 | 304,009 |
| 2025-08-20 | 508.00 | 508.00 | 480.00 | 490.00 | 2,450.00 | 314,458 |
| 2025-08-19 | 522.00 | 522.00 | 493.00 | 510.00 | 2,550.00 | 441,278 |
| 2025-08-18 | 517.00 | 548.00 | 509.00 | 527.00 | 2,635.00 | 902,970 |
| 2025-08-14 | 530.00 | 552.00 | 507.00 | 517.00 | 2,585.00 | 1,277,807 |
| 2025-08-13 | 587.00 | 592.00 | 513.00 | 519.00 | 2,595.00 | 1,534,965 |
| 2025-08-12 | 600.00 | 675.00 | 541.00 | 576.00 | 2,880.00 | 4,124,796 |
| 2025-08-11 | 541.00 | 690.00 | 528.00 | 623.00 | 3,115.00 | 12,550,913 |
| 2025-08-08 | 524.00 | 591.00 | 482.00 | 540.00 | 2,700.00 | 16,332,134 |
| 2025-08-07 | 370.00 | 470.00 | 364.00 | 470.00 | 2,350.00 | 3,509,016 |
| 2025-08-06 | 365.00 | 368.00 | 356.00 | 362.00 | 1,810.00 | 53,086 |
| 2025-08-05 | 355.00 | 368.00 | 355.00 | 362.00 | 1,810.00 | 49,925 |
| 2025-08-04 | 351.00 | 359.00 | 350.00 | 353.00 | 1,765.00 | 12,781 |
| 2025-08-01 | 360.00 | 364.00 | 350.00 | 351.00 | 1,755.00 | 30,337 |
| 2025-07-31 | 356.00 | 360.00 | 351.00 | 354.00 | 1,770.00 | 38,500 |
| 2025-07-30 | 356.00 | 359.00 | 352.00 | 356.00 | 1,780.00 | 33,497 |
| 2025-07-29 | 354.00 | 356.00 | 354.00 | 356.00 | 1,780.00 | 17,748 |
| 2025-07-28 | 362.00 | 364.00 | 353.00 | 354.00 | 1,770.00 | 60,657 |
| 2025-07-25 | 361.00 | 364.00 | 359.00 | 362.00 | 1,810.00 | 37,159 |
| 2025-07-24 | 363.00 | 369.00 | 359.00 | 364.00 | 1,820.00 | 27,510 |
| 2025-07-23 | 368.00 | 368.00 | 360.00 | 363.00 | 1,815.00 | 62,246 |
| 2025-07-22 | 369.00 | 370.00 | 365.00 | 370.00 | 1,850.00 | 72,716 |
| 2025-07-21 | 369.00 | 374.00 | 367.00 | 368.00 | 1,840.00 | 26,874 |
| 2025-07-18 | 368.00 | 373.00 | 366.00 | 369.00 | 1,845.00 | 27,700 |
| 2025-07-17 | 370.00 | 373.00 | 366.00 | 369.00 | 1,845.00 | 28,806 |
| 2025-07-16 | 374.00 | 377.00 | 369.00 | 370.00 | 1,850.00 | 90,978 |
| 2025-07-15 | 371.00 | 374.00 | 368.00 | 374.00 | 1,870.00 | 29,298 |
| 2025-07-14 | 364.00 | 375.00 | 364.00 | 371.00 | 1,855.00 | 91,851 |
| 2025-07-11 | 368.00 | 369.00 | 363.00 | 367.00 | 1,835.00 | 51,203 |
| 2025-07-10 | 367.00 | 369.00 | 365.00 | 367.00 | 1,835.00 | 20,082 |
| 2025-07-09 | 370.00 | 370.00 | 360.00 | 369.00 | 1,845.00 | 34,053 |
| 2025-07-08 | 368.00 | 368.00 | 360.00 | 365.00 | 1,825.00 | 45,936 |
| 2025-07-07 | 373.00 | 373.00 | 364.00 | 368.00 | 1,840.00 | 73,546 |
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.