N2Tech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-05 | 578.00 | 578.00 | 554.00 | 565.00 | 2,825.00 | 53,987 |
| 2024-07-04 | 556.00 | 564.00 | 556.00 | 562.00 | 2,810.00 | 29,146 |
| 2024-07-03 | 558.00 | 566.00 | 554.00 | 560.00 | 2,800.00 | 34,241 |
| 2024-07-02 | 556.00 | 564.00 | 552.00 | 558.00 | 2,790.00 | 28,979 |
| 2024-07-01 | 574.00 | 575.00 | 553.00 | 561.00 | 2,805.00 | 68,436 |
| 2024-06-28 | 560.00 | 586.00 | 560.00 | 568.00 | 2,840.00 | 34,595 |
| 2024-06-27 | 563.00 | 573.00 | 555.00 | 560.00 | 2,800.00 | 48,947 |
| 2024-06-26 | 602.00 | 606.00 | 560.00 | 561.00 | 2,805.00 | 159,092 |
| 2024-06-25 | 597.00 | 606.00 | 597.00 | 602.00 | 3,010.00 | 33,713 |
| 2024-06-24 | 610.00 | 613.00 | 602.00 | 603.00 | 3,015.00 | 24,760 |
| 2024-06-21 | 609.00 | 615.00 | 596.00 | 610.00 | 3,050.00 | 63,533 |
| 2024-06-20 | 610.00 | 618.00 | 601.00 | 609.00 | 3,045.00 | 54,774 |
| 2024-06-19 | 613.00 | 617.00 | 610.00 | 614.00 | 3,070.00 | 26,485 |
| 2024-06-18 | 600.00 | 619.00 | 600.00 | 613.00 | 3,065.00 | 39,885 |
| 2024-06-17 | 617.00 | 624.00 | 609.00 | 617.00 | 3,085.00 | 21,654 |
| 2024-06-14 | 626.00 | 638.00 | 615.00 | 618.00 | 3,090.00 | 34,790 |
| 2024-06-13 | 625.00 | 631.00 | 616.00 | 630.00 | 3,150.00 | 25,877 |
| 2024-06-12 | 636.00 | 642.00 | 616.00 | 625.00 | 3,125.00 | 31,148 |
| 2024-06-11 | 614.00 | 675.00 | 605.00 | 632.00 | 3,160.00 | 181,272 |
| 2024-06-10 | 625.00 | 625.00 | 605.00 | 614.00 | 3,070.00 | 45,064 |
| 2024-06-07 | 604.00 | 646.00 | 598.00 | 625.00 | 3,125.00 | 103,556 |
| 2024-06-05 | 607.00 | 618.00 | 599.00 | 599.00 | 2,995.00 | 48,232 |
| 2024-06-04 | 620.00 | 633.00 | 604.00 | 607.00 | 3,035.00 | 45,104 |
| 2024-06-03 | 609.00 | 629.00 | 609.00 | 628.00 | 3,140.00 | 31,969 |
| 2024-05-31 | 614.00 | 615.00 | 601.00 | 613.00 | 3,065.00 | 18,685 |
| 2024-05-30 | 613.00 | 624.00 | 595.00 | 613.00 | 3,065.00 | 105,112 |
| 2024-05-29 | 635.00 | 650.00 | 599.00 | 613.00 | 3,065.00 | 134,727 |
| 2024-05-28 | 648.00 | 660.00 | 634.00 | 634.00 | 3,170.00 | 32,572 |
| 2024-05-27 | 634.00 | 652.00 | 626.00 | 648.00 | 3,240.00 | 56,275 |
| 2024-05-24 | 631.00 | 643.00 | 628.00 | 630.00 | 3,150.00 | 45,366 |
| 2024-05-23 | 656.00 | 660.00 | 630.00 | 631.00 | 3,155.00 | 63,570 |
| 2024-05-22 | 670.00 | 675.00 | 653.00 | 660.00 | 3,300.00 | 33,487 |
| 2024-05-21 | 668.00 | 674.00 | 660.00 | 666.00 | 3,330.00 | 38,133 |
| 2024-05-20 | 680.00 | 685.00 | 663.00 | 674.00 | 3,370.00 | 37,157 |
| 2024-05-17 | 666.00 | 680.00 | 660.00 | 679.00 | 3,395.00 | 26,715 |
| 2024-05-16 | 650.00 | 694.00 | 650.00 | 682.00 | 3,410.00 | 94,591 |
| 2024-05-14 | 648.00 | 660.00 | 645.00 | 649.00 | 3,245.00 | 31,716 |
| 2024-05-13 | 658.00 | 665.00 | 645.00 | 650.00 | 3,250.00 | 31,007 |
| 2024-05-10 | 650.00 | 685.00 | 649.00 | 662.00 | 3,310.00 | 63,572 |
| 2024-05-09 | 655.00 | 660.00 | 644.00 | 645.00 | 3,225.00 | 58,955 |
| 2024-05-08 | 659.00 | 666.00 | 650.00 | 655.00 | 3,275.00 | 56,800 |
| 2024-05-07 | 671.00 | 671.00 | 625.00 | 660.00 | 3,300.00 | 67,814 |
| 2024-05-03 | 671.00 | 680.00 | 667.00 | 671.00 | 3,355.00 | 24,627 |
| 2024-05-02 | 663.00 | 675.00 | 656.00 | 671.00 | 3,355.00 | 28,804 |
| 2024-04-30 | 636.00 | 688.00 | 636.00 | 663.00 | 3,315.00 | 80,804 |
| 2024-04-29 | 631.00 | 646.00 | 629.00 | 635.00 | 3,175.00 | 33,254 |
| 2024-04-26 | 639.00 | 648.00 | 614.00 | 631.00 | 3,155.00 | 66,868 |
| 2024-04-25 | 658.00 | 658.00 | 634.00 | 639.00 | 3,195.00 | 47,768 |
| 2024-04-24 | 640.00 | 651.00 | 634.00 | 639.00 | 3,195.00 | 22,050 |
| 2024-04-23 | 651.00 | 668.00 | 639.00 | 640.00 | 3,200.00 | 56,578 |
| 2024-04-22 | 659.00 | 666.00 | 645.00 | 654.00 | 3,270.00 | 28,014 |
| 2024-04-19 | 681.00 | 681.00 | 639.00 | 659.00 | 3,295.00 | 106,764 |
| 2024-04-18 | 666.00 | 681.00 | 663.00 | 681.00 | 3,405.00 | 20,857 |
| 2024-04-17 | 689.00 | 689.00 | 651.00 | 666.00 | 3,330.00 | 85,571 |
| 2024-04-16 | 696.00 | 700.00 | 672.00 | 673.00 | 3,365.00 | 71,127 |
| 2024-04-15 | 704.00 | 710.00 | 697.00 | 700.00 | 3,500.00 | 46,618 |
| 2024-04-12 | 708.00 | 730.00 | 708.00 | 712.00 | 3,560.00 | 25,149 |
| 2024-04-11 | 712.00 | 730.00 | 699.00 | 708.00 | 3,540.00 | 34,094 |
| 2024-04-09 | 708.00 | 733.00 | 706.00 | 712.00 | 3,560.00 | 46,565 |
| 2024-04-08 | 740.00 | 740.00 | 710.00 | 717.00 | 3,585.00 | 69,585 |
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.