N2Tech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-09 | 667.00 | 675.00 | 650.00 | 658.00 | 3,290.00 | 75,061 |
| 2024-01-08 | 666.00 | 680.00 | 649.00 | 663.00 | 3,315.00 | 116,368 |
| 2024-01-05 | 640.00 | 665.00 | 638.00 | 661.00 | 3,305.00 | 102,541 |
| 2024-01-04 | 637.00 | 646.00 | 620.00 | 641.00 | 3,205.00 | 77,732 |
| 2024-01-03 | 628.00 | 641.00 | 620.00 | 634.00 | 3,170.00 | 69,985 |
| 2024-01-02 | 621.00 | 638.00 | 615.00 | 628.00 | 3,140.00 | 48,746 |
| 2023-12-28 | 610.00 | 621.00 | 601.00 | 621.00 | 3,105.00 | 61,032 |
| 2023-12-27 | 618.00 | 627.00 | 606.00 | 613.00 | 3,065.00 | 133,486 |
| 2023-12-26 | 622.00 | 715.00 | 590.00 | 618.00 | 3,090.00 | 1,470,731 |
| 2023-12-22 | 608.00 | 638.00 | 606.00 | 620.00 | 3,100.00 | 86,248 |
| 2023-12-21 | 626.00 | 635.00 | 606.00 | 612.00 | 3,060.00 | 72,560 |
| 2023-12-20 | 615.00 | 631.00 | 609.00 | 628.00 | 3,140.00 | 79,889 |
| 2023-12-19 | 605.00 | 622.00 | 602.00 | 615.00 | 3,075.00 | 70,456 |
| 2023-12-18 | 603.00 | 613.00 | 600.00 | 609.00 | 3,045.00 | 51,305 |
| 2023-12-15 | 610.00 | 641.00 | 600.00 | 606.00 | 3,030.00 | 206,232 |
| 2023-12-14 | 604.00 | 620.00 | 600.00 | 605.00 | 3,025.00 | 50,524 |
| 2023-12-13 | 615.00 | 617.00 | 603.00 | 604.00 | 3,020.00 | 67,955 |
| 2023-12-12 | 621.00 | 625.00 | 615.00 | 617.00 | 3,085.00 | 32,711 |
| 2023-12-11 | 626.00 | 636.00 | 615.00 | 624.00 | 3,120.00 | 45,925 |
| 2023-12-08 | 611.00 | 627.00 | 602.00 | 627.00 | 3,135.00 | 52,754 |
| 2023-12-07 | 605.00 | 612.00 | 600.00 | 602.00 | 3,010.00 | 64,944 |
| 2023-12-06 | 607.00 | 612.00 | 601.00 | 605.00 | 3,025.00 | 65,704 |
| 2023-12-05 | 615.00 | 617.00 | 600.00 | 607.00 | 3,035.00 | 71,506 |
| 2023-12-04 | 625.00 | 634.00 | 611.00 | 615.00 | 3,075.00 | 74,685 |
| 2023-12-01 | 637.00 | 637.00 | 623.00 | 629.00 | 3,145.00 | 50,382 |
| 2023-11-30 | 625.00 | 643.00 | 621.00 | 639.00 | 3,195.00 | 56,776 |
| 2023-11-29 | 633.00 | 637.00 | 622.00 | 625.00 | 3,125.00 | 109,692 |
| 2023-11-28 | 639.00 | 647.00 | 624.00 | 631.00 | 3,155.00 | 126,435 |
| 2023-11-27 | 652.00 | 657.00 | 625.00 | 636.00 | 3,180.00 | 114,534 |
| 2023-11-24 | 655.00 | 664.00 | 649.00 | 651.00 | 3,255.00 | 32,819 |
| 2023-11-23 | 668.00 | 675.00 | 650.00 | 655.00 | 3,275.00 | 33,497 |
| 2023-11-22 | 670.00 | 676.00 | 662.00 | 668.00 | 3,340.00 | 21,853 |
| 2023-11-21 | 672.00 | 689.00 | 670.00 | 673.00 | 3,365.00 | 50,416 |
| 2023-11-20 | 674.00 | 698.00 | 658.00 | 680.00 | 3,400.00 | 63,975 |
| 2023-11-17 | 682.00 | 684.00 | 655.00 | 672.00 | 3,360.00 | 54,046 |
| 2023-11-16 | 679.00 | 685.00 | 650.00 | 682.00 | 3,410.00 | 76,120 |
| 2023-11-15 | 655.00 | 700.00 | 655.00 | 679.00 | 3,395.00 | 132,991 |
| 2023-11-14 | 625.00 | 650.00 | 625.00 | 649.00 | 3,245.00 | 42,626 |
| 2023-11-13 | 640.00 | 665.00 | 625.00 | 625.00 | 3,125.00 | 72,294 |
| 2023-11-10 | 660.00 | 665.00 | 629.00 | 635.00 | 3,175.00 | 80,712 |
| 2023-11-09 | 675.00 | 675.00 | 645.00 | 660.00 | 3,300.00 | 62,532 |
| 2023-11-08 | 678.00 | 697.00 | 662.00 | 669.00 | 3,345.00 | 36,360 |
| 2023-11-07 | 700.00 | 704.00 | 664.00 | 677.00 | 3,385.00 | 69,482 |
| 2023-11-06 | 660.00 | 707.00 | 649.00 | 700.00 | 3,500.00 | 195,727 |
| 2023-11-03 | 657.00 | 664.00 | 639.00 | 658.00 | 3,290.00 | 76,554 |
| 2023-11-02 | 641.00 | 651.00 | 624.00 | 650.00 | 3,250.00 | 76,025 |
| 2023-11-01 | 598.00 | 644.00 | 598.00 | 622.00 | 3,110.00 | 113,404 |
| 2023-10-31 | 635.00 | 654.00 | 597.00 | 597.00 | 2,985.00 | 128,324 |
| 2023-10-30 | 627.00 | 642.00 | 610.00 | 630.00 | 3,150.00 | 46,293 |
| 2023-10-27 | 642.00 | 664.00 | 600.00 | 633.00 | 3,165.00 | 131,384 |
| 2023-10-26 | 668.00 | 668.00 | 639.00 | 654.00 | 3,270.00 | 61,529 |
| 2023-10-25 | 673.00 | 680.00 | 661.00 | 668.00 | 3,340.00 | 32,286 |
| 2023-10-24 | 655.00 | 697.00 | 628.00 | 673.00 | 3,365.00 | 140,972 |
| 2023-10-23 | 650.00 | 702.00 | 646.00 | 655.00 | 3,275.00 | 202,780 |
| 2023-10-20 | 689.00 | 689.00 | 649.00 | 660.00 | 3,300.00 | 126,523 |
| 2023-10-19 | 711.00 | 711.00 | 670.00 | 677.00 | 3,385.00 | 163,276 |
| 2023-10-18 | 736.00 | 741.00 | 699.00 | 715.00 | 3,575.00 | 134,489 |
| 2023-10-17 | 711.00 | 743.00 | 711.00 | 736.00 | 3,680.00 | 60,210 |
| 2023-10-16 | 726.00 | 727.00 | 706.00 | 711.00 | 3,555.00 | 121,380 |
| 2023-10-13 | 757.00 | 780.00 | 737.00 | 742.00 | 3,710.00 | 146,279 |
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.