N2Tech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-13 | 1,317.00 | 1,411.00 | 1,230.00 | 1,377.00 | 6,885.00 | 1,592,795 |
| 2023-04-12 | 1,473.00 | 1,530.00 | 1,327.00 | 1,347.00 | 6,735.00 | 1,462,897 |
| 2023-04-11 | 1,677.00 | 1,677.00 | 1,421.00 | 1,527.00 | 7,635.00 | 1,718,595 |
| 2023-04-10 | 1,720.00 | 1,830.00 | 1,641.00 | 1,672.00 | 8,360.00 | 2,533,814 |
| 2023-04-07 | 1,479.00 | 1,850.00 | 1,386.00 | 1,710.00 | 8,550.00 | 11,287,524 |
| 2023-04-06 | 1,765.00 | 1,810.00 | 1,486.00 | 1,531.00 | 7,655.00 | 6,290,820 |
| 2023-04-05 | 1,600.00 | 1,765.00 | 1,570.00 | 1,765.00 | 8,825.00 | 6,520,380 |
| 2023-04-04 | 1,195.00 | 1,358.00 | 1,190.00 | 1,358.00 | 6,790.00 | 2,881,658 |
| 2023-04-03 | 1,017.00 | 1,067.00 | 966.00 | 1,045.00 | 5,225.00 | 582,024 |
| 2023-03-31 | 1,016.00 | 1,039.00 | 970.00 | 986.00 | 4,930.00 | 588,458 |
| 2023-03-30 | 941.00 | 1,099.00 | 941.00 | 1,052.00 | 5,260.00 | 2,357,016 |
| 2023-03-29 | 925.00 | 977.00 | 903.00 | 939.00 | 4,695.00 | 425,986 |
| 2023-03-28 | 999.00 | 999.00 | 913.00 | 939.00 | 4,695.00 | 740,310 |
| 2023-03-27 | 914.00 | 1,058.00 | 900.00 | 999.00 | 4,995.00 | 2,822,330 |
| 2023-03-24 | 801.00 | 923.00 | 767.00 | 909.00 | 4,545.00 | 2,801,806 |
| 2023-03-23 | 674.00 | 757.00 | 673.00 | 718.00 | 3,590.00 | 701,775 |
| 2023-03-22 | 715.00 | 750.00 | 694.00 | 696.00 | 3,480.00 | 382,259 |
| 2023-03-21 | 673.00 | 737.00 | 666.00 | 715.00 | 3,575.00 | 461,795 |
| 2023-03-20 | 631.00 | 673.00 | 625.00 | 672.00 | 3,360.00 | 217,757 |
| 2023-03-17 | 640.00 | 654.00 | 625.00 | 637.00 | 3,185.00 | 180,126 |
| 2023-03-16 | 648.00 | 671.00 | 620.00 | 640.00 | 3,200.00 | 167,112 |
| 2023-03-15 | 630.00 | 666.00 | 622.00 | 646.00 | 3,230.00 | 188,424 |
| 2023-03-14 | 637.00 | 695.00 | 626.00 | 626.00 | 3,130.00 | 160,939 |
| 2023-03-13 | 619.00 | 655.00 | 617.00 | 655.00 | 3,275.00 | 191,197 |
| 2023-03-10 | 671.00 | 694.00 | 646.00 | 646.00 | 3,230.00 | 389,267 |
| 2023-03-09 | 758.00 | 776.00 | 683.00 | 697.00 | 3,485.00 | 929,957 |
| 2023-03-08 | 870.00 | 956.00 | 680.00 | 723.00 | 3,615.00 | 4,253,912 |
| 2023-03-07 | 614.00 | 791.00 | 598.00 | 791.00 | 3,955.00 | 2,233,738 |
| 2023-03-06 | 605.00 | 616.00 | 595.00 | 609.00 | 3,045.00 | 47,986 |
| 2023-03-03 | 606.00 | 616.00 | 588.00 | 612.00 | 3,060.00 | 114,917 |
| 2023-03-02 | 638.00 | 638.00 | 605.00 | 611.00 | 3,055.00 | 136,559 |
| 2023-02-28 | 650.00 | 650.00 | 624.00 | 641.00 | 3,205.00 | 137,804 |
| 2023-02-27 | 666.00 | 666.00 | 649.00 | 650.00 | 3,250.00 | 34,454 |
| 2023-02-24 | 660.00 | 683.00 | 658.00 | 666.00 | 3,330.00 | 55,349 |
| 2023-02-23 | 655.00 | 662.00 | 655.00 | 657.00 | 3,285.00 | 34,032 |
| 2023-02-22 | 671.00 | 671.00 | 657.00 | 661.00 | 3,305.00 | 53,805 |
| 2023-02-21 | 665.00 | 671.00 | 658.00 | 671.00 | 3,355.00 | 36,825 |
| 2023-02-20 | 654.00 | 666.00 | 648.00 | 661.00 | 3,305.00 | 46,666 |
| 2023-02-17 | 678.00 | 678.00 | 660.00 | 660.00 | 3,300.00 | 116,700 |
| 2023-02-16 | 678.00 | 684.00 | 672.00 | 674.00 | 3,370.00 | 70,104 |
| 2023-02-15 | 689.00 | 697.00 | 678.00 | 678.00 | 3,390.00 | 73,565 |
| 2023-02-14 | 685.00 | 695.00 | 685.00 | 690.00 | 3,450.00 | 38,188 |
| 2023-02-13 | 695.00 | 695.00 | 676.00 | 689.00 | 3,445.00 | 82,782 |
| 2023-02-10 | 709.00 | 709.00 | 693.00 | 696.00 | 3,480.00 | 64,161 |
| 2023-02-09 | 707.00 | 710.00 | 701.00 | 703.00 | 3,515.00 | 54,294 |
| 2023-02-08 | 700.00 | 711.00 | 698.00 | 706.00 | 3,530.00 | 90,296 |
| 2023-02-07 | 696.00 | 704.00 | 693.00 | 700.00 | 3,500.00 | 65,897 |
| 2023-02-06 | 702.00 | 702.00 | 680.00 | 692.00 | 3,460.00 | 143,093 |
| 2023-02-03 | 709.00 | 709.00 | 700.00 | 702.00 | 3,510.00 | 53,286 |
| 2023-02-02 | 702.00 | 709.00 | 698.00 | 705.00 | 3,525.00 | 89,430 |
| 2023-02-01 | 700.00 | 707.00 | 700.00 | 702.00 | 3,510.00 | 47,859 |
| 2023-01-31 | 703.00 | 705.00 | 695.00 | 700.00 | 3,500.00 | 44,969 |
| 2023-01-30 | 719.00 | 719.00 | 703.00 | 704.00 | 3,520.00 | 86,871 |
| 2023-01-27 | 710.00 | 713.00 | 703.00 | 712.00 | 3,560.00 | 66,482 |
| 2023-01-26 | 707.00 | 711.00 | 706.00 | 709.00 | 3,545.00 | 59,646 |
| 2023-01-25 | 710.00 | 715.00 | 706.00 | 707.00 | 3,535.00 | 52,907 |
| 2023-01-20 | 705.00 | 712.00 | 700.00 | 709.00 | 3,545.00 | 95,522 |
| 2023-01-19 | 715.00 | 717.00 | 709.00 | 710.00 | 3,550.00 | 80,742 |
| 2023-01-18 | 717.00 | 760.00 | 712.00 | 715.00 | 3,575.00 | 199,379 |
| 2023-01-17 | 724.00 | 730.00 | 714.00 | 717.00 | 3,585.00 | 81,711 |
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.