N2Tech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-12 | 734.00 | 777.00 | 730.00 | 757.00 | 3,785.00 | 123,558 |
| 2023-10-11 | 727.00 | 745.00 | 725.00 | 728.00 | 3,640.00 | 28,630 |
| 2023-10-10 | 765.00 | 771.00 | 706.00 | 727.00 | 3,635.00 | 81,901 |
| 2023-10-06 | 777.00 | 780.00 | 715.00 | 764.00 | 3,820.00 | 125,479 |
| 2023-10-05 | 725.00 | 747.00 | 706.00 | 707.00 | 3,535.00 | 45,320 |
| 2023-10-04 | 755.00 | 755.00 | 723.00 | 725.00 | 3,625.00 | 63,802 |
| 2023-09-27 | 730.00 | 770.00 | 721.00 | 755.00 | 3,775.00 | 53,404 |
| 2023-09-26 | 740.00 | 762.00 | 723.00 | 730.00 | 3,650.00 | 52,629 |
| 2023-09-25 | 760.00 | 769.00 | 738.00 | 740.00 | 3,700.00 | 70,975 |
| 2023-09-22 | 737.00 | 794.00 | 737.00 | 760.00 | 3,800.00 | 88,560 |
| 2023-09-21 | 787.00 | 796.00 | 755.00 | 756.00 | 3,780.00 | 110,083 |
| 2023-09-20 | 786.00 | 792.00 | 781.00 | 787.00 | 3,935.00 | 43,983 |
| 2023-09-19 | 794.00 | 814.00 | 780.00 | 786.00 | 3,930.00 | 54,808 |
| 2023-09-18 | 818.00 | 818.00 | 796.00 | 797.00 | 3,985.00 | 68,913 |
| 2023-09-15 | 810.00 | 825.00 | 809.00 | 809.00 | 4,045.00 | 50,171 |
| 2023-09-14 | 809.00 | 844.00 | 807.00 | 810.00 | 4,050.00 | 43,148 |
| 2023-09-13 | 815.00 | 831.00 | 808.00 | 811.00 | 4,055.00 | 59,840 |
| 2023-09-12 | 831.00 | 840.00 | 818.00 | 820.00 | 4,100.00 | 80,948 |
| 2023-09-11 | 819.00 | 858.00 | 815.00 | 826.00 | 4,130.00 | 143,507 |
| 2023-09-08 | 814.00 | 822.00 | 802.00 | 819.00 | 4,095.00 | 137,238 |
| 2023-09-07 | 826.00 | 831.00 | 805.00 | 807.00 | 4,035.00 | 87,599 |
| 2023-09-06 | 850.00 | 858.00 | 826.00 | 826.00 | 4,130.00 | 68,708 |
| 2023-09-05 | 816.00 | 860.00 | 816.00 | 854.00 | 4,270.00 | 87,267 |
| 2023-09-04 | 810.00 | 828.00 | 796.00 | 825.00 | 4,125.00 | 52,574 |
| 2023-09-01 | 854.00 | 854.00 | 813.00 | 815.00 | 4,075.00 | 105,015 |
| 2023-08-31 | 830.00 | 869.00 | 822.00 | 854.00 | 4,270.00 | 218,698 |
| 2023-08-30 | 832.00 | 849.00 | 822.00 | 822.00 | 4,110.00 | 59,646 |
| 2023-08-29 | 830.00 | 848.00 | 821.00 | 831.00 | 4,155.00 | 83,568 |
| 2023-08-28 | 799.00 | 830.00 | 792.00 | 829.00 | 4,145.00 | 97,105 |
| 2023-08-25 | 790.00 | 815.00 | 775.00 | 791.00 | 3,955.00 | 85,848 |
| 2023-08-24 | 792.00 | 809.00 | 780.00 | 791.00 | 3,955.00 | 56,266 |
| 2023-08-23 | 800.00 | 807.00 | 737.00 | 784.00 | 3,920.00 | 114,993 |
| 2023-08-22 | 809.00 | 830.00 | 802.00 | 803.00 | 4,015.00 | 77,903 |
| 2023-08-21 | 796.00 | 833.00 | 796.00 | 809.00 | 4,045.00 | 123,860 |
| 2023-08-18 | 822.00 | 825.00 | 779.00 | 803.00 | 4,015.00 | 182,722 |
| 2023-08-17 | 812.00 | 825.00 | 791.00 | 822.00 | 4,110.00 | 114,981 |
| 2023-08-16 | 856.00 | 856.00 | 812.00 | 812.00 | 4,060.00 | 152,258 |
| 2023-08-14 | 879.00 | 884.00 | 840.00 | 858.00 | 4,290.00 | 155,203 |
| 2023-08-11 | 868.00 | 906.00 | 860.00 | 879.00 | 4,395.00 | 127,407 |
| 2023-08-10 | 859.00 | 887.00 | 837.00 | 868.00 | 4,340.00 | 204,536 |
| 2023-08-09 | 847.00 | 948.00 | 844.00 | 868.00 | 4,340.00 | 999,719 |
| 2023-08-08 | 857.00 | 864.00 | 834.00 | 850.00 | 4,250.00 | 109,156 |
| 2023-08-07 | 861.00 | 865.00 | 835.00 | 857.00 | 4,285.00 | 107,684 |
| 2023-08-04 | 910.00 | 910.00 | 869.00 | 870.00 | 4,350.00 | 123,663 |
| 2023-08-03 | 876.00 | 923.00 | 850.00 | 906.00 | 4,530.00 | 185,728 |
| 2023-08-02 | 919.00 | 919.00 | 860.00 | 876.00 | 4,380.00 | 220,250 |
| 2023-08-01 | 930.00 | 938.00 | 898.00 | 919.00 | 4,595.00 | 178,984 |
| 2023-07-31 | 930.00 | 941.00 | 901.00 | 925.00 | 4,625.00 | 165,735 |
| 2023-07-28 | 866.00 | 938.00 | 842.00 | 924.00 | 4,620.00 | 229,897 |
| 2023-07-27 | 830.00 | 912.00 | 830.00 | 875.00 | 4,375.00 | 289,424 |
| 2023-07-26 | 876.00 | 890.00 | 800.00 | 828.00 | 4,140.00 | 651,421 |
| 2023-07-25 | 925.00 | 946.00 | 896.00 | 898.00 | 4,490.00 | 297,060 |
| 2023-07-24 | 969.00 | 990.00 | 920.00 | 946.00 | 4,730.00 | 257,385 |
| 2023-07-21 | 991.00 | 998.00 | 961.00 | 967.00 | 4,835.00 | 145,098 |
| 2023-07-20 | 1,005.00 | 1,035.00 | 970.00 | 990.00 | 4,950.00 | 236,366 |
| 2023-07-19 | 1,020.00 | 1,027.00 | 937.00 | 999.00 | 4,995.00 | 394,830 |
| 2023-07-18 | 1,040.00 | 1,098.00 | 1,017.00 | 1,017.00 | 5,085.00 | 210,776 |
| 2023-07-17 | 1,030.00 | 1,049.00 | 999.00 | 1,045.00 | 5,225.00 | 139,211 |
| 2023-07-14 | 1,051.00 | 1,062.00 | 1,008.00 | 1,028.00 | 5,140.00 | 189,832 |
| 2023-07-13 | 1,063.00 | 1,081.00 | 1,055.00 | 1,056.00 | 5,280.00 | 118,414 |
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.