N2Tech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-04 | 375.00 | 379.00 | 368.00 | 375.00 | 1,875.00 | 94,348 |
| 2025-07-03 | 365.00 | 377.00 | 365.00 | 375.00 | 1,875.00 | 100,743 |
| 2025-07-02 | 365.00 | 372.00 | 360.00 | 365.00 | 1,825.00 | 85,620 |
| 2025-07-01 | 362.00 | 375.00 | 362.00 | 365.00 | 1,825.00 | 109,866 |
| 2025-06-30 | 386.00 | 391.00 | 357.00 | 370.00 | 1,850.00 | 528,164 |
| 2025-06-27 | 403.00 | 473.00 | 379.00 | 384.00 | 1,920.00 | 3,201,076 |
| 2025-06-26 | 350.00 | 455.00 | 345.00 | 409.00 | 2,045.00 | 4,766,354 |
| 2025-06-25 | 356.00 | 356.00 | 347.00 | 350.00 | 1,750.00 | 96,103 |
| 2025-06-24 | 356.00 | 356.00 | 350.00 | 352.00 | 1,760.00 | 76,570 |
| 2025-06-23 | 363.00 | 363.00 | 349.00 | 351.00 | 1,755.00 | 70,971 |
| 2025-06-20 | 365.00 | 368.00 | 360.00 | 363.00 | 1,815.00 | 29,168 |
| 2025-06-19 | 368.00 | 368.00 | 359.00 | 365.00 | 1,825.00 | 51,011 |
| 2025-06-18 | 369.00 | 372.00 | 363.00 | 365.00 | 1,825.00 | 52,021 |
| 2025-06-17 | 376.00 | 376.00 | 370.00 | 371.00 | 1,855.00 | 34,678 |
| 2025-06-16 | 376.00 | 380.00 | 370.00 | 376.00 | 1,880.00 | 43,025 |
| 2025-06-13 | 390.00 | 391.00 | 375.00 | 375.00 | 1,875.00 | 58,268 |
| 2025-06-12 | 387.00 | 394.00 | 384.00 | 389.00 | 1,945.00 | 34,497 |
| 2025-06-11 | 387.00 | 388.00 | 380.00 | 387.00 | 1,935.00 | 33,027 |
| 2025-06-10 | 384.00 | 390.00 | 384.00 | 385.00 | 1,925.00 | 26,918 |
| 2025-06-09 | 386.00 | 386.00 | 377.00 | 384.00 | 1,920.00 | 19,340 |
| 2025-06-05 | 387.00 | 390.00 | 385.00 | 386.00 | 1,930.00 | 16,826 |
| 2025-06-04 | 388.00 | 393.00 | 386.00 | 387.00 | 1,935.00 | 9,167 |
| 2025-06-02 | 383.00 | 388.00 | 383.00 | 386.00 | 1,930.00 | 17,503 |
| 2025-05-30 | 375.00 | 385.00 | 374.00 | 382.00 | 1,910.00 | 35,907 |
| 2025-05-29 | 380.00 | 387.00 | 371.00 | 384.00 | 1,920.00 | 21,420 |
| 2025-05-28 | 383.00 | 393.00 | 370.00 | 371.00 | 1,855.00 | 90,914 |
| 2025-05-27 | 379.00 | 389.00 | 377.00 | 386.00 | 1,930.00 | 58,436 |
| 2025-05-26 | 379.00 | 387.00 | 371.00 | 377.00 | 1,885.00 | 61,450 |
| 2025-05-23 | 377.00 | 382.00 | 373.00 | 379.00 | 1,895.00 | 23,433 |
| 2025-05-22 | 384.00 | 387.00 | 376.00 | 376.00 | 1,880.00 | 27,074 |
| 2025-05-21 | 381.00 | 390.00 | 380.00 | 384.00 | 1,920.00 | 21,518 |
| 2025-05-20 | 381.00 | 384.00 | 378.00 | 381.00 | 1,905.00 | 16,632 |
| 2025-05-19 | 394.00 | 394.00 | 370.00 | 381.00 | 1,905.00 | 33,597 |
| 2025-05-16 | 379.00 | 396.00 | 379.00 | 394.00 | 1,970.00 | 41,913 |
| 2025-05-15 | 380.00 | 397.00 | 376.00 | 383.00 | 1,915.00 | 42,410 |
| 2025-05-14 | 375.00 | 387.00 | 375.00 | 380.00 | 1,900.00 | 24,050 |
| 2025-05-13 | 370.00 | 396.00 | 370.00 | 375.00 | 1,875.00 | 64,889 |
| 2025-05-12 | 367.00 | 378.00 | 360.00 | 370.00 | 1,850.00 | 47,555 |
| 2025-05-09 | 360.00 | 367.00 | 360.00 | 367.00 | 1,835.00 | 15,082 |
| 2025-05-08 | 354.00 | 365.00 | 354.00 | 360.00 | 1,800.00 | 15,465 |
| 2025-05-07 | 360.00 | 363.00 | 356.00 | 358.00 | 1,790.00 | 10,602 |
| 2025-05-02 | 365.00 | 368.00 | 358.00 | 360.00 | 1,800.00 | 9,156 |
| 2025-04-30 | 374.00 | 374.00 | 361.00 | 362.00 | 1,810.00 | 21,140 |
| 2025-04-29 | 368.00 | 372.00 | 366.00 | 370.00 | 1,850.00 | 10,843 |
| 2025-04-28 | 372.00 | 378.00 | 367.00 | 368.00 | 1,840.00 | 30,186 |
| 2025-04-25 | 368.00 | 376.00 | 368.00 | 372.00 | 1,860.00 | 13,471 |
| 2025-04-24 | 382.00 | 382.00 | 358.00 | 371.00 | 1,855.00 | 47,533 |
| 2025-04-23 | 378.00 | 385.00 | 370.00 | 380.00 | 1,900.00 | 27,403 |
| 2025-04-22 | 362.00 | 394.00 | 361.00 | 378.00 | 1,890.00 | 78,424 |
| 2025-04-21 | 369.00 | 375.00 | 363.00 | 365.00 | 1,825.00 | 26,111 |
| 2025-04-18 | 367.00 | 375.00 | 358.00 | 365.00 | 1,825.00 | 14,272 |
| 2025-04-17 | 360.00 | 366.00 | 357.00 | 358.00 | 1,790.00 | 19,780 |
| 2025-04-16 | 367.00 | 370.00 | 360.00 | 360.00 | 1,800.00 | 17,635 |
| 2025-04-15 | 370.00 | 372.00 | 365.00 | 367.00 | 1,835.00 | 16,172 |
| 2025-04-14 | 352.00 | 383.00 | 352.00 | 367.00 | 1,835.00 | 42,593 |
| 2025-04-11 | 351.00 | 363.00 | 347.00 | 357.00 | 1,785.00 | 24,951 |
| 2025-04-10 | 343.00 | 353.00 | 341.00 | 351.00 | 1,755.00 | 44,491 |
| 2025-04-09 | 345.00 | 347.00 | 339.00 | 341.00 | 1,705.00 | 30,853 |
| 2025-04-08 | 343.00 | 350.00 | 343.00 | 343.00 | 1,715.00 | 15,603 |
| 2025-04-07 | 357.00 | 357.00 | 343.00 | 343.00 | 1,715.00 | 45,789 |
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.