N2Tech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-17 | 724.00 | 730.00 | 714.00 | 717.00 | 3,585.00 | 81,711 |
| 2023-01-16 | 720.00 | 725.00 | 713.00 | 720.00 | 3,600.00 | 56,907 |
| 2023-01-13 | 732.00 | 732.00 | 711.00 | 721.00 | 3,605.00 | 69,173 |
| 2023-01-12 | 716.00 | 727.00 | 710.00 | 719.00 | 3,595.00 | 71,649 |
| 2023-01-11 | 717.00 | 727.00 | 707.00 | 717.00 | 3,585.00 | 98,181 |
| 2023-01-10 | 721.00 | 726.00 | 707.00 | 715.00 | 3,575.00 | 48,217 |
| 2023-01-09 | 729.00 | 730.00 | 719.00 | 721.00 | 3,605.00 | 78,290 |
| 2023-01-06 | 720.00 | 739.00 | 704.00 | 725.00 | 3,625.00 | 128,085 |
| 2023-01-05 | 749.00 | 761.00 | 722.00 | 727.00 | 3,635.00 | 58,539 |
| 2023-01-04 | 713.00 | 762.00 | 713.00 | 739.00 | 3,695.00 | 66,348 |
| 2023-01-03 | 707.00 | 734.00 | 707.00 | 728.00 | 3,640.00 | 47,892 |
| 2023-01-02 | 721.00 | 748.00 | 712.00 | 717.00 | 3,585.00 | 60,327 |
| 2022-12-29 | 718.00 | 748.00 | 715.00 | 719.00 | 3,595.00 | 88,939 |
| 2022-12-28 | 723.00 | 756.00 | 717.00 | 729.00 | 3,645.00 | 82,172 |
| 2022-12-27 | 747.00 | 771.00 | 733.00 | 740.00 | 3,700.00 | 123,930 |
| 2022-12-26 | 798.00 | 798.00 | 730.00 | 747.00 | 3,735.00 | 139,332 |
| 2022-12-23 | 833.00 | 833.00 | 795.00 | 799.00 | 3,995.00 | 127,616 |
| 2022-12-22 | 886.00 | 924.00 | 823.00 | 835.00 | 4,175.00 | 675,241 |
| 2022-12-21 | 826.00 | 859.00 | 810.00 | 812.00 | 4,060.00 | 111,120 |
| 2022-12-20 | 843.00 | 861.00 | 808.00 | 836.00 | 4,180.00 | 239,421 |
| 2022-12-19 | 827.00 | 980.00 | 809.00 | 841.00 | 4,205.00 | 1,212,985 |
| 2022-12-16 | 828.00 | 831.00 | 810.00 | 826.00 | 4,130.00 | 57,636 |
| 2022-12-15 | 854.00 | 869.00 | 827.00 | 831.00 | 4,155.00 | 112,383 |
| 2022-12-14 | 903.00 | 957.00 | 833.00 | 854.00 | 4,270.00 | 150,919 |
| 2022-12-13 | 823.00 | 932.00 | 823.00 | 870.00 | 4,350.00 | 380,266 |
| 2022-12-12 | 859.00 | 878.00 | 820.00 | 820.00 | 4,100.00 | 168,312 |
| 2022-12-09 | 862.00 | 879.00 | 849.00 | 858.00 | 4,290.00 | 61,301 |
| 2022-12-08 | 863.00 | 880.00 | 832.00 | 874.00 | 4,370.00 | 87,621 |
| 2022-12-07 | 895.00 | 912.00 | 870.00 | 872.00 | 4,360.00 | 124,007 |
| 2022-12-06 | 970.00 | 980.00 | 901.00 | 901.00 | 4,505.00 | 215,647 |
| 2022-12-05 | 1,005.00 | 1,035.00 | 960.00 | 980.00 | 4,900.00 | 239,726 |
| 2022-12-02 | 1,010.00 | 1,030.00 | 982.00 | 987.00 | 4,935.00 | 456,163 |
| 2022-12-01 | 897.00 | 1,080.00 | 891.00 | 1,025.00 | 5,125.00 | 1,635,336 |
| 2022-11-30 | 876.00 | 997.00 | 867.00 | 891.00 | 4,455.00 | 1,095,006 |
| 2022-11-29 | 814.00 | 890.00 | 802.00 | 890.00 | 4,450.00 | 330,142 |
| 2022-11-28 | 738.00 | 844.00 | 738.00 | 820.00 | 4,100.00 | 923,615 |
| 2022-11-25 | 724.00 | 767.00 | 721.00 | 734.00 | 3,670.00 | 133,323 |
| 2022-11-24 | 722.00 | 841.00 | 720.00 | 722.00 | 3,610.00 | 830,080 |
| 2022-11-23 | 722.00 | 745.00 | 717.00 | 725.00 | 3,625.00 | 74,103 |
| 2022-11-22 | 704.00 | 728.00 | 704.00 | 718.00 | 3,590.00 | 43,035 |
| 2022-11-21 | 736.00 | 740.00 | 714.00 | 720.00 | 3,600.00 | 57,371 |
| 2022-11-18 | 761.00 | 761.00 | 736.00 | 736.00 | 3,680.00 | 60,280 |
| 2022-11-17 | 766.00 | 790.00 | 748.00 | 757.00 | 3,785.00 | 59,868 |
| 2022-11-16 | 780.00 | 786.00 | 745.00 | 776.00 | 3,880.00 | 58,827 |
| 2022-11-15 | 768.00 | 778.00 | 735.00 | 767.00 | 3,835.00 | 55,228 |
| 2022-11-14 | 795.00 | 800.00 | 763.00 | 764.00 | 3,820.00 | 92,526 |
| 2022-11-11 | 738.00 | 790.00 | 723.00 | 790.00 | 3,950.00 | 169,562 |
| 2022-11-10 | 717.00 | 734.00 | 695.00 | 718.00 | 3,590.00 | 37,324 |
| 2022-11-09 | 721.00 | 751.00 | 713.00 | 731.00 | 3,655.00 | 81,985 |
| 2022-11-08 | 701.00 | 718.00 | 697.00 | 716.00 | 3,580.00 | 73,091 |
| 2022-11-07 | 700.00 | 709.00 | 697.00 | 697.00 | 3,485.00 | 66,330 |
| 2022-11-04 | 722.00 | 722.00 | 700.00 | 704.00 | 3,520.00 | 42,058 |
| 2022-11-03 | 718.00 | 749.00 | 701.00 | 723.00 | 3,615.00 | 56,781 |
| 2022-11-02 | 726.00 | 737.00 | 719.00 | 719.00 | 3,595.00 | 45,973 |
| 2022-11-01 | 737.00 | 737.00 | 723.00 | 729.00 | 3,645.00 | 45,077 |
| 2022-10-31 | 732.00 | 770.00 | 724.00 | 737.00 | 3,685.00 | 74,201 |
| 2022-10-28 | 754.00 | 754.00 | 724.00 | 725.00 | 3,625.00 | 53,863 |
| 2022-10-27 | 770.00 | 770.00 | 748.00 | 750.00 | 3,750.00 | 50,582 |
| 2022-10-26 | 724.00 | 848.00 | 717.00 | 755.00 | 3,775.00 | 398,873 |
| 2022-10-25 | 710.00 | 727.00 | 709.00 | 720.00 | 3,600.00 | 54,757 |
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.