N2Tech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-07 | 467.00 | 478.00 | 460.00 | 469.00 | 2,345.00 | 46,056 |
| 2024-10-04 | 482.00 | 495.00 | 466.00 | 466.00 | 2,330.00 | 81,343 |
| 2024-10-02 | 490.00 | 490.00 | 464.00 | 487.00 | 2,435.00 | 82,664 |
| 2024-09-30 | 504.00 | 506.00 | 487.00 | 490.00 | 2,450.00 | 52,231 |
| 2024-09-27 | 509.00 | 511.00 | 498.00 | 504.00 | 2,520.00 | 49,247 |
| 2024-09-26 | 509.00 | 512.00 | 501.00 | 509.00 | 2,545.00 | 12,155 |
| 2024-09-25 | 511.00 | 514.00 | 502.00 | 509.00 | 2,545.00 | 19,820 |
| 2024-09-24 | 504.00 | 511.00 | 495.00 | 511.00 | 2,555.00 | 26,390 |
| 2024-09-23 | 501.00 | 509.00 | 501.00 | 504.00 | 2,520.00 | 7,681 |
| 2024-09-20 | 503.00 | 510.00 | 496.00 | 507.00 | 2,535.00 | 22,946 |
| 2024-09-19 | 507.00 | 513.00 | 501.00 | 502.00 | 2,510.00 | 15,243 |
| 2024-09-13 | 512.00 | 518.00 | 506.00 | 513.00 | 2,565.00 | 16,663 |
| 2024-09-12 | 510.00 | 518.00 | 504.00 | 513.00 | 2,565.00 | 44,038 |
| 2024-09-11 | 494.00 | 514.00 | 494.00 | 502.00 | 2,510.00 | 29,441 |
| 2024-09-10 | 499.00 | 506.00 | 493.00 | 500.00 | 2,500.00 | 23,353 |
| 2024-09-09 | 473.00 | 497.00 | 473.00 | 493.00 | 2,465.00 | 20,688 |
| 2024-09-06 | 500.00 | 500.00 | 482.00 | 494.00 | 2,470.00 | 45,507 |
| 2024-09-05 | 499.00 | 506.00 | 495.00 | 500.00 | 2,500.00 | 19,456 |
| 2024-09-04 | 507.00 | 507.00 | 486.00 | 496.00 | 2,480.00 | 100,556 |
| 2024-09-03 | 523.00 | 528.00 | 512.00 | 513.00 | 2,565.00 | 21,429 |
| 2024-09-02 | 534.00 | 537.00 | 520.00 | 522.00 | 2,610.00 | 35,617 |
| 2024-08-30 | 528.00 | 531.00 | 522.00 | 531.00 | 2,655.00 | 23,657 |
| 2024-08-29 | 519.00 | 527.00 | 509.00 | 526.00 | 2,630.00 | 27,672 |
| 2024-08-28 | 534.00 | 535.00 | 515.00 | 525.00 | 2,625.00 | 34,548 |
| 2024-08-27 | 542.00 | 542.00 | 528.00 | 531.00 | 2,655.00 | 28,906 |
| 2024-08-26 | 555.00 | 555.00 | 516.00 | 543.00 | 2,715.00 | 58,643 |
| 2024-08-23 | 543.00 | 550.00 | 530.00 | 550.00 | 2,750.00 | 32,204 |
| 2024-08-22 | 568.00 | 572.00 | 542.00 | 543.00 | 2,715.00 | 57,984 |
| 2024-08-21 | 580.00 | 582.00 | 560.00 | 569.00 | 2,845.00 | 54,829 |
| 2024-08-20 | 579.00 | 587.00 | 575.00 | 580.00 | 2,900.00 | 18,697 |
| 2024-08-19 | 575.00 | 596.00 | 570.00 | 580.00 | 2,900.00 | 75,569 |
| 2024-08-16 | 588.00 | 591.00 | 574.00 | 578.00 | 2,890.00 | 19,903 |
| 2024-08-14 | 579.00 | 590.00 | 577.00 | 587.00 | 2,935.00 | 17,666 |
| 2024-08-13 | 574.00 | 584.00 | 568.00 | 579.00 | 2,895.00 | 20,764 |
| 2024-08-12 | 569.00 | 588.00 | 569.00 | 579.00 | 2,895.00 | 24,327 |
| 2024-08-09 | 550.00 | 570.00 | 550.00 | 568.00 | 2,840.00 | 39,124 |
| 2024-08-08 | 565.00 | 565.00 | 545.00 | 556.00 | 2,780.00 | 39,213 |
| 2024-08-07 | 554.00 | 563.00 | 539.00 | 556.00 | 2,780.00 | 69,410 |
| 2024-08-06 | 490.00 | 543.00 | 490.00 | 539.00 | 2,695.00 | 84,159 |
| 2024-08-05 | 570.00 | 570.00 | 508.00 | 518.00 | 2,590.00 | 144,382 |
| 2024-08-02 | 572.00 | 582.00 | 570.00 | 577.00 | 2,885.00 | 29,440 |
| 2024-08-01 | 595.00 | 597.00 | 578.00 | 584.00 | 2,920.00 | 59,062 |
| 2024-07-31 | 608.00 | 608.00 | 584.00 | 595.00 | 2,975.00 | 36,637 |
| 2024-07-30 | 600.00 | 615.00 | 596.00 | 608.00 | 3,040.00 | 25,746 |
| 2024-07-29 | 580.00 | 606.00 | 580.00 | 604.00 | 3,020.00 | 33,770 |
| 2024-07-26 | 595.00 | 601.00 | 581.00 | 583.00 | 2,915.00 | 16,985 |
| 2024-07-25 | 598.00 | 608.00 | 587.00 | 595.00 | 2,975.00 | 65,454 |
| 2024-07-24 | 595.00 | 605.00 | 587.00 | 604.00 | 3,020.00 | 34,179 |
| 2024-07-23 | 596.00 | 603.00 | 579.00 | 592.00 | 2,960.00 | 63,915 |
| 2024-07-22 | 621.00 | 621.00 | 597.00 | 597.00 | 2,985.00 | 56,447 |
| 2024-07-19 | 590.00 | 635.00 | 575.00 | 630.00 | 3,150.00 | 135,699 |
| 2024-07-18 | 579.00 | 592.00 | 577.00 | 590.00 | 2,950.00 | 33,318 |
| 2024-07-17 | 587.00 | 598.00 | 581.00 | 590.00 | 2,950.00 | 42,210 |
| 2024-07-16 | 588.00 | 597.00 | 563.00 | 593.00 | 2,965.00 | 59,573 |
| 2024-07-15 | 584.00 | 592.00 | 582.00 | 588.00 | 2,940.00 | 21,405 |
| 2024-07-12 | 585.00 | 586.00 | 571.00 | 584.00 | 2,920.00 | 18,183 |
| 2024-07-11 | 584.00 | 592.00 | 580.00 | 585.00 | 2,925.00 | 24,474 |
| 2024-07-10 | 578.00 | 587.00 | 573.00 | 584.00 | 2,920.00 | 22,681 |
| 2024-07-09 | 560.00 | 598.00 | 560.00 | 579.00 | 2,895.00 | 68,813 |
| 2024-07-08 | 561.00 | 569.00 | 560.00 | 562.00 | 2,810.00 | 36,382 |
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.