N2Tech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 440.00 | 457.00 | 440.00 | 452.00 | 2,260.00 | 53,950 |
| 2025-01-02 | 440.00 | 445.00 | 425.00 | 445.00 | 2,225.00 | 33,474 |
| 2024-12-30 | 422.00 | 435.00 | 421.00 | 435.00 | 2,175.00 | 36,329 |
| 2024-12-27 | 438.00 | 438.00 | 426.00 | 430.00 | 2,150.00 | 36,811 |
| 2024-12-26 | 442.00 | 449.00 | 429.00 | 438.00 | 2,190.00 | 67,247 |
| 2024-12-24 | 452.00 | 453.00 | 441.00 | 446.00 | 2,230.00 | 53,298 |
| 2024-12-23 | 460.00 | 466.00 | 445.00 | 452.00 | 2,260.00 | 39,531 |
| 2024-12-20 | 469.00 | 473.00 | 455.00 | 460.00 | 2,300.00 | 37,445 |
| 2024-12-19 | 463.00 | 472.00 | 454.00 | 469.00 | 2,345.00 | 27,125 |
| 2024-12-18 | 460.00 | 472.00 | 451.00 | 469.00 | 2,345.00 | 39,033 |
| 2024-12-17 | 455.00 | 460.00 | 449.00 | 460.00 | 2,300.00 | 27,077 |
| 2024-12-16 | 451.00 | 481.00 | 449.00 | 457.00 | 2,285.00 | 144,975 |
| 2024-12-13 | 451.00 | 455.00 | 435.00 | 450.00 | 2,250.00 | 99,177 |
| 2024-12-12 | 457.00 | 464.00 | 431.00 | 451.00 | 2,255.00 | 180,178 |
| 2024-12-11 | 448.00 | 455.00 | 430.00 | 454.00 | 2,270.00 | 106,132 |
| 2024-12-10 | 412.00 | 439.00 | 412.00 | 437.00 | 2,185.00 | 95,439 |
| 2024-12-09 | 418.00 | 443.00 | 415.00 | 419.00 | 2,095.00 | 170,814 |
| 2024-12-06 | 417.00 | 430.00 | 413.00 | 418.00 | 2,090.00 | 61,152 |
| 2024-12-05 | 444.00 | 446.00 | 418.00 | 424.00 | 2,120.00 | 187,594 |
| 2024-12-04 | 457.00 | 470.00 | 437.00 | 442.00 | 2,210.00 | 194,969 |
| 2024-12-03 | 462.00 | 486.00 | 456.00 | 470.00 | 2,350.00 | 116,790 |
| 2024-12-02 | 451.00 | 462.00 | 448.00 | 462.00 | 2,310.00 | 94,623 |
| 2024-11-29 | 466.00 | 466.00 | 445.00 | 450.00 | 2,250.00 | 76,392 |
| 2024-11-28 | 516.00 | 518.00 | 465.00 | 465.00 | 2,325.00 | 345,554 |
| 2024-11-27 | 513.00 | 523.00 | 497.00 | 510.00 | 2,550.00 | 374,410 |
| 2024-11-26 | 475.00 | 493.00 | 459.00 | 488.00 | 2,440.00 | 121,663 |
| 2024-11-25 | 494.00 | 550.00 | 461.00 | 474.00 | 2,370.00 | 949,537 |
| 2024-11-22 | 484.00 | 494.00 | 474.00 | 480.00 | 2,400.00 | 106,260 |
| 2024-11-21 | 497.00 | 505.00 | 480.00 | 485.00 | 2,425.00 | 180,892 |
| 2024-11-20 | 450.00 | 545.00 | 448.00 | 505.00 | 2,525.00 | 1,002,112 |
| 2024-11-19 | 471.00 | 471.00 | 452.00 | 454.00 | 2,270.00 | 42,284 |
| 2024-11-18 | 460.00 | 489.00 | 452.00 | 464.00 | 2,320.00 | 99,089 |
| 2024-11-15 | 454.00 | 479.00 | 446.00 | 459.00 | 2,295.00 | 116,016 |
| 2024-11-14 | 463.00 | 486.00 | 450.00 | 468.00 | 2,340.00 | 202,969 |
| 2024-11-13 | 506.00 | 513.00 | 461.00 | 474.00 | 2,370.00 | 384,458 |
| 2024-11-12 | 589.00 | 602.00 | 500.00 | 517.00 | 2,585.00 | 1,634,472 |
| 2024-11-11 | 433.00 | 562.00 | 426.00 | 562.00 | 2,810.00 | 3,750,564 |
| 2024-11-08 | 418.00 | 436.00 | 418.00 | 433.00 | 2,165.00 | 42,126 |
| 2024-11-07 | 428.00 | 430.00 | 411.00 | 417.00 | 2,085.00 | 26,657 |
| 2024-11-06 | 442.00 | 445.00 | 421.00 | 427.00 | 2,135.00 | 26,558 |
| 2024-11-05 | 440.00 | 456.00 | 429.00 | 442.00 | 2,210.00 | 76,485 |
| 2024-11-04 | 435.00 | 445.00 | 428.00 | 440.00 | 2,200.00 | 11,545 |
| 2024-11-01 | 431.00 | 444.00 | 426.00 | 439.00 | 2,195.00 | 21,013 |
| 2024-10-31 | 426.00 | 444.00 | 426.00 | 437.00 | 2,185.00 | 17,667 |
| 2024-10-30 | 434.00 | 442.00 | 415.00 | 431.00 | 2,155.00 | 40,825 |
| 2024-10-29 | 413.00 | 435.00 | 409.00 | 434.00 | 2,170.00 | 28,787 |
| 2024-10-28 | 405.00 | 417.00 | 405.00 | 412.00 | 2,060.00 | 21,072 |
| 2024-10-25 | 411.00 | 413.00 | 407.00 | 410.00 | 2,050.00 | 25,081 |
| 2024-10-24 | 421.00 | 423.00 | 409.00 | 411.00 | 2,055.00 | 38,772 |
| 2024-10-23 | 424.00 | 427.00 | 419.00 | 421.00 | 2,105.00 | 26,287 |
| 2024-10-22 | 441.00 | 451.00 | 419.00 | 424.00 | 2,120.00 | 108,600 |
| 2024-10-21 | 442.00 | 458.00 | 442.00 | 446.00 | 2,230.00 | 12,386 |
| 2024-10-18 | 447.00 | 449.00 | 440.00 | 446.00 | 2,230.00 | 27,643 |
| 2024-10-17 | 443.00 | 452.00 | 442.00 | 449.00 | 2,245.00 | 8,386 |
| 2024-10-16 | 455.00 | 455.00 | 442.00 | 449.00 | 2,245.00 | 34,605 |
| 2024-10-15 | 451.00 | 458.00 | 449.00 | 455.00 | 2,275.00 | 17,320 |
| 2024-10-14 | 450.00 | 456.00 | 445.00 | 454.00 | 2,270.00 | 54,073 |
| 2024-10-11 | 441.00 | 461.00 | 439.00 | 447.00 | 2,235.00 | 70,773 |
| 2024-10-10 | 474.00 | 480.00 | 440.00 | 440.00 | 2,200.00 | 144,606 |
| 2024-10-08 | 469.00 | 482.00 | 468.00 | 474.00 | 2,370.00 | 31,215 |
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.