N2Tech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-05 | 753.00 | 762.00 | 730.00 | 740.00 | 3,700.00 | 80,734 |
| 2024-04-04 | 788.00 | 788.00 | 750.00 | 762.00 | 3,810.00 | 76,516 |
| 2024-04-03 | 783.00 | 810.00 | 770.00 | 774.00 | 3,870.00 | 167,545 |
| 2024-04-02 | 768.00 | 798.00 | 764.00 | 783.00 | 3,915.00 | 84,774 |
| 2024-04-01 | 787.00 | 797.00 | 771.00 | 775.00 | 3,875.00 | 96,843 |
| 2024-03-29 | 745.00 | 794.00 | 745.00 | 787.00 | 3,935.00 | 280,251 |
| 2024-03-28 | 745.00 | 755.00 | 730.00 | 742.00 | 3,710.00 | 77,247 |
| 2024-03-27 | 753.00 | 762.00 | 737.00 | 745.00 | 3,725.00 | 125,549 |
| 2024-03-26 | 779.00 | 779.00 | 744.00 | 760.00 | 3,800.00 | 174,190 |
| 2024-03-25 | 801.00 | 808.00 | 781.00 | 786.00 | 3,930.00 | 158,627 |
| 2024-03-22 | 778.00 | 825.00 | 765.00 | 801.00 | 4,005.00 | 519,737 |
| 2024-03-21 | 768.00 | 782.00 | 758.00 | 764.00 | 3,820.00 | 224,354 |
| 2024-03-20 | 778.00 | 789.00 | 765.00 | 770.00 | 3,850.00 | 126,308 |
| 2024-03-19 | 795.00 | 795.00 | 762.00 | 778.00 | 3,890.00 | 118,245 |
| 2024-03-18 | 786.00 | 809.00 | 765.00 | 778.00 | 3,890.00 | 206,903 |
| 2024-03-15 | 752.00 | 793.00 | 738.00 | 786.00 | 3,930.00 | 314,389 |
| 2024-03-14 | 825.00 | 849.00 | 758.00 | 758.00 | 3,790.00 | 945,700 |
| 2024-03-13 | 786.00 | 795.00 | 741.00 | 771.00 | 3,855.00 | 431,702 |
| 2024-03-12 | 771.00 | 817.00 | 761.00 | 782.00 | 3,910.00 | 377,689 |
| 2024-03-11 | 820.00 | 820.00 | 754.00 | 780.00 | 3,900.00 | 356,812 |
| 2024-03-08 | 708.00 | 843.00 | 708.00 | 820.00 | 4,100.00 | 2,283,872 |
| 2024-03-07 | 705.00 | 715.00 | 680.00 | 708.00 | 3,540.00 | 115,964 |
| 2024-03-06 | 687.00 | 725.00 | 687.00 | 705.00 | 3,525.00 | 192,923 |
| 2024-03-05 | 705.00 | 705.00 | 675.00 | 684.00 | 3,420.00 | 177,621 |
| 2024-03-04 | 703.00 | 731.00 | 685.00 | 699.00 | 3,495.00 | 293,391 |
| 2024-02-29 | 691.00 | 703.00 | 677.00 | 703.00 | 3,515.00 | 194,207 |
| 2024-02-28 | 680.00 | 757.00 | 665.00 | 708.00 | 3,540.00 | 1,125,925 |
| 2024-02-27 | 690.00 | 695.00 | 659.00 | 679.00 | 3,395.00 | 461,720 |
| 2024-02-26 | 780.00 | 836.00 | 690.00 | 698.00 | 3,490.00 | 1,840,853 |
| 2024-02-23 | 603.00 | 775.00 | 600.00 | 721.00 | 3,605.00 | 3,613,744 |
| 2024-02-22 | 591.00 | 614.00 | 591.00 | 603.00 | 3,015.00 | 91,005 |
| 2024-02-21 | 602.00 | 608.00 | 578.00 | 599.00 | 2,995.00 | 90,367 |
| 2024-02-20 | 599.00 | 610.00 | 594.00 | 603.00 | 3,015.00 | 34,692 |
| 2024-02-19 | 594.00 | 602.00 | 588.00 | 599.00 | 2,995.00 | 46,112 |
| 2024-02-16 | 598.00 | 603.00 | 583.00 | 594.00 | 2,970.00 | 63,363 |
| 2024-02-15 | 569.00 | 602.00 | 560.00 | 598.00 | 2,990.00 | 131,798 |
| 2024-02-14 | 554.00 | 572.00 | 549.00 | 569.00 | 2,845.00 | 70,455 |
| 2024-02-13 | 540.00 | 571.00 | 540.00 | 557.00 | 2,785.00 | 136,445 |
| 2024-02-08 | 545.00 | 548.00 | 537.00 | 540.00 | 2,700.00 | 75,331 |
| 2024-02-07 | 552.00 | 557.00 | 540.00 | 545.00 | 2,725.00 | 102,413 |
| 2024-02-06 | 571.00 | 571.00 | 540.00 | 550.00 | 2,750.00 | 177,807 |
| 2024-02-05 | 605.00 | 605.00 | 567.00 | 572.00 | 2,860.00 | 326,157 |
| 2024-02-02 | 607.00 | 609.00 | 597.00 | 601.00 | 3,005.00 | 58,622 |
| 2024-02-01 | 601.00 | 609.00 | 589.00 | 606.00 | 3,030.00 | 101,530 |
| 2024-01-31 | 610.00 | 615.00 | 596.00 | 602.00 | 3,010.00 | 115,398 |
| 2024-01-30 | 612.00 | 618.00 | 607.00 | 611.00 | 3,055.00 | 33,503 |
| 2024-01-29 | 625.00 | 627.00 | 606.00 | 612.00 | 3,060.00 | 77,011 |
| 2024-01-26 | 612.00 | 625.00 | 604.00 | 623.00 | 3,115.00 | 48,128 |
| 2024-01-25 | 618.00 | 620.00 | 607.00 | 612.00 | 3,060.00 | 70,323 |
| 2024-01-24 | 623.00 | 623.00 | 610.00 | 618.00 | 3,090.00 | 58,970 |
| 2024-01-23 | 620.00 | 627.00 | 610.00 | 621.00 | 3,105.00 | 55,220 |
| 2024-01-22 | 631.00 | 637.00 | 615.00 | 620.00 | 3,100.00 | 82,153 |
| 2024-01-19 | 630.00 | 647.00 | 618.00 | 635.00 | 3,175.00 | 55,581 |
| 2024-01-18 | 619.00 | 645.00 | 617.00 | 630.00 | 3,150.00 | 41,426 |
| 2024-01-17 | 642.00 | 645.00 | 618.00 | 622.00 | 3,110.00 | 91,553 |
| 2024-01-16 | 635.00 | 662.00 | 634.00 | 642.00 | 3,210.00 | 72,722 |
| 2024-01-15 | 656.00 | 656.00 | 634.00 | 639.00 | 3,195.00 | 54,320 |
| 2024-01-12 | 642.00 | 663.00 | 630.00 | 650.00 | 3,250.00 | 103,207 |
| 2024-01-11 | 644.00 | 650.00 | 638.00 | 642.00 | 3,210.00 | 31,602 |
| 2024-01-10 | 658.00 | 658.00 | 631.00 | 644.00 | 3,220.00 | 114,632 |
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.