N2Tech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-12 | 1,094.00 | 1,094.00 | 1,058.00 | 1,063.00 | 5,315.00 | 118,348 |
| 2023-07-11 | 1,055.00 | 1,095.00 | 1,055.00 | 1,079.00 | 5,395.00 | 144,416 |
| 2023-07-10 | 1,069.00 | 1,090.00 | 1,040.00 | 1,067.00 | 5,335.00 | 131,043 |
| 2023-07-07 | 1,079.00 | 1,094.00 | 1,058.00 | 1,068.00 | 5,340.00 | 97,877 |
| 2023-07-06 | 1,113.00 | 1,119.00 | 1,075.00 | 1,079.00 | 5,395.00 | 139,789 |
| 2023-07-05 | 1,095.00 | 1,155.00 | 1,091.00 | 1,119.00 | 5,595.00 | 190,752 |
| 2023-07-04 | 1,116.00 | 1,127.00 | 1,090.00 | 1,095.00 | 5,475.00 | 109,536 |
| 2023-07-03 | 1,118.00 | 1,137.00 | 1,094.00 | 1,116.00 | 5,580.00 | 151,865 |
| 2023-06-30 | 1,045.00 | 1,185.00 | 1,030.00 | 1,092.00 | 5,460.00 | 583,308 |
| 2023-06-29 | 1,127.00 | 1,128.00 | 1,055.00 | 1,059.00 | 5,295.00 | 205,646 |
| 2023-06-28 | 1,132.00 | 1,140.00 | 1,114.00 | 1,114.00 | 5,570.00 | 170,564 |
| 2023-06-27 | 1,183.00 | 1,189.00 | 1,130.00 | 1,135.00 | 5,675.00 | 221,479 |
| 2023-06-26 | 1,194.00 | 1,260.00 | 1,166.00 | 1,179.00 | 5,895.00 | 340,628 |
| 2023-06-23 | 1,127.00 | 1,343.00 | 1,103.00 | 1,202.00 | 6,010.00 | 2,865,114 |
| 2023-06-22 | 1,150.00 | 1,169.00 | 1,112.00 | 1,121.00 | 5,605.00 | 166,543 |
| 2023-06-21 | 1,197.00 | 1,197.00 | 1,145.00 | 1,150.00 | 5,750.00 | 188,705 |
| 2023-06-20 | 1,175.00 | 1,250.00 | 1,171.00 | 1,197.00 | 5,985.00 | 396,463 |
| 2023-06-19 | 1,176.00 | 1,190.00 | 1,145.00 | 1,160.00 | 5,800.00 | 244,957 |
| 2023-06-16 | 1,180.00 | 1,193.00 | 1,155.00 | 1,193.00 | 5,965.00 | 186,233 |
| 2023-06-15 | 1,217.00 | 1,235.00 | 1,150.00 | 1,185.00 | 5,925.00 | 266,864 |
| 2023-06-14 | 1,251.00 | 1,274.00 | 1,212.00 | 1,217.00 | 6,085.00 | 258,126 |
| 2023-06-13 | 1,271.00 | 1,284.00 | 1,250.00 | 1,250.00 | 6,250.00 | 200,484 |
| 2023-06-12 | 1,284.00 | 1,288.00 | 1,257.00 | 1,258.00 | 6,290.00 | 188,632 |
| 2023-06-09 | 1,265.00 | 1,280.00 | 1,248.00 | 1,270.00 | 6,350.00 | 244,969 |
| 2023-06-08 | 1,302.00 | 1,302.00 | 1,250.00 | 1,261.00 | 6,305.00 | 295,803 |
| 2023-06-07 | 1,336.00 | 1,337.00 | 1,285.00 | 1,321.00 | 6,605.00 | 420,886 |
| 2023-06-05 | 1,308.00 | 1,379.00 | 1,283.00 | 1,322.00 | 6,610.00 | 630,414 |
| 2023-06-02 | 1,257.00 | 1,399.00 | 1,231.00 | 1,308.00 | 6,540.00 | 1,399,576 |
| 2023-06-01 | 1,214.00 | 1,293.00 | 1,211.00 | 1,245.00 | 6,225.00 | 250,329 |
| 2023-05-31 | 1,224.00 | 1,250.00 | 1,200.00 | 1,233.00 | 6,165.00 | 198,152 |
| 2023-05-30 | 1,270.00 | 1,278.00 | 1,195.00 | 1,212.00 | 6,060.00 | 274,876 |
| 2023-05-26 | 1,265.00 | 1,284.00 | 1,246.00 | 1,250.00 | 6,250.00 | 184,139 |
| 2023-05-25 | 1,306.00 | 1,310.00 | 1,258.00 | 1,259.00 | 6,295.00 | 279,210 |
| 2023-05-24 | 1,365.00 | 1,365.00 | 1,299.00 | 1,305.00 | 6,525.00 | 431,726 |
| 2023-05-23 | 1,370.00 | 1,443.00 | 1,353.00 | 1,360.00 | 6,800.00 | 679,146 |
| 2023-05-22 | 1,307.00 | 1,370.00 | 1,289.00 | 1,349.00 | 6,745.00 | 325,228 |
| 2023-05-19 | 1,367.00 | 1,388.00 | 1,311.00 | 1,331.00 | 6,655.00 | 367,592 |
| 2023-05-18 | 1,400.00 | 1,410.00 | 1,363.00 | 1,367.00 | 6,835.00 | 388,528 |
| 2023-05-17 | 1,406.00 | 1,412.00 | 1,342.00 | 1,362.00 | 6,810.00 | 674,956 |
| 2023-05-16 | 1,505.00 | 1,512.00 | 1,405.00 | 1,422.00 | 7,110.00 | 698,628 |
| 2023-05-15 | 1,480.00 | 1,552.00 | 1,446.00 | 1,505.00 | 7,525.00 | 1,600,135 |
| 2023-05-12 | 1,470.00 | 1,494.00 | 1,423.00 | 1,447.00 | 7,235.00 | 672,704 |
| 2023-05-11 | 1,510.00 | 1,570.00 | 1,467.00 | 1,481.00 | 7,405.00 | 1,094,745 |
| 2023-05-10 | 1,518.00 | 1,593.00 | 1,499.00 | 1,500.00 | 7,500.00 | 906,404 |
| 2023-05-09 | 1,501.00 | 1,666.00 | 1,406.00 | 1,571.00 | 7,855.00 | 5,347,286 |
| 2023-05-08 | 1,450.00 | 1,675.00 | 1,450.00 | 1,500.00 | 7,500.00 | 3,713,324 |
| 2023-05-04 | 1,530.00 | 1,610.00 | 1,410.00 | 1,413.00 | 7,065.00 | 1,832,179 |
| 2023-05-03 | 1,512.00 | 1,817.00 | 1,347.00 | 1,556.00 | 7,780.00 | 15,774,761 |
| 2023-05-02 | 1,150.00 | 1,482.00 | 1,144.00 | 1,482.00 | 7,410.00 | 4,537,112 |
| 2023-04-28 | 1,298.00 | 1,336.00 | 1,130.00 | 1,140.00 | 5,700.00 | 924,313 |
| 2023-04-27 | 1,254.00 | 1,325.00 | 1,178.00 | 1,317.00 | 6,585.00 | 1,067,412 |
| 2023-04-26 | 1,294.00 | 1,370.00 | 1,240.00 | 1,257.00 | 6,285.00 | 1,345,808 |
| 2023-04-25 | 1,463.00 | 1,479.00 | 1,287.00 | 1,325.00 | 6,625.00 | 1,064,455 |
| 2023-04-24 | 1,530.00 | 1,584.00 | 1,200.00 | 1,463.00 | 7,315.00 | 1,362,145 |
| 2023-04-21 | 1,713.00 | 1,743.00 | 1,515.00 | 1,534.00 | 7,670.00 | 1,441,900 |
| 2023-04-20 | 1,689.00 | 1,850.00 | 1,610.00 | 1,681.00 | 8,405.00 | 1,532,555 |
| 2023-04-19 | 1,736.00 | 1,866.00 | 1,620.00 | 1,775.00 | 8,875.00 | 2,983,734 |
| 2023-04-18 | 1,945.00 | 1,990.00 | 1,672.00 | 1,737.00 | 8,685.00 | 5,215,148 |
| 2023-04-17 | 1,465.00 | 1,720.00 | 1,420.00 | 1,690.00 | 8,450.00 | 4,176,402 |
| 2023-04-14 | 1,420.00 | 1,422.00 | 1,343.00 | 1,407.00 | 7,035.00 | 851,857 |
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.