N2Tech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-24 | 709.00 | 730.00 | 708.00 | 710.00 | 3,550.00 | 51,058 |
| 2022-10-21 | 721.00 | 725.00 | 700.00 | 708.00 | 3,540.00 | 75,807 |
| 2022-10-20 | 766.00 | 770.00 | 720.00 | 721.00 | 3,605.00 | 69,529 |
| 2022-10-19 | 778.00 | 778.00 | 758.00 | 766.00 | 3,830.00 | 29,810 |
| 2022-10-18 | 780.00 | 785.00 | 760.00 | 772.00 | 3,860.00 | 41,473 |
| 2022-10-17 | 742.00 | 771.00 | 732.00 | 764.00 | 3,820.00 | 41,857 |
| 2022-10-14 | 712.00 | 751.00 | 710.00 | 750.00 | 3,750.00 | 84,740 |
| 2022-10-13 | 770.00 | 770.00 | 690.00 | 712.00 | 3,560.00 | 222,971 |
| 2022-10-12 | 734.00 | 780.00 | 699.00 | 769.00 | 3,845.00 | 64,639 |
| 2022-10-11 | 791.00 | 797.00 | 734.00 | 734.00 | 3,670.00 | 189,808 |
| 2022-10-07 | 833.00 | 833.00 | 791.00 | 804.00 | 4,020.00 | 128,066 |
| 2022-10-06 | 808.00 | 835.00 | 796.00 | 833.00 | 4,165.00 | 76,809 |
| 2022-10-05 | 827.00 | 841.00 | 791.00 | 806.00 | 4,030.00 | 121,910 |
| 2022-10-04 | 801.00 | 830.00 | 801.00 | 830.00 | 4,150.00 | 87,846 |
| 2022-09-30 | 784.00 | 818.00 | 783.00 | 810.00 | 4,050.00 | 92,443 |
| 2022-09-29 | 847.00 | 864.00 | 809.00 | 811.00 | 4,055.00 | 117,533 |
| 2022-09-28 | 899.00 | 900.00 | 811.00 | 830.00 | 4,150.00 | 225,364 |
| 2022-09-27 | 844.00 | 880.00 | 815.00 | 844.00 | 4,220.00 | 393,993 |
| 2022-09-26 | 920.00 | 920.00 | 818.00 | 860.00 | 4,300.00 | 481,177 |
| 2022-09-23 | 858.00 | 973.00 | 850.00 | 925.00 | 4,625.00 | 927,859 |
| 2022-09-22 | 939.00 | 939.00 | 846.00 | 850.00 | 4,250.00 | 710,365 |
| 2022-09-21 | 949.00 | 1,025.00 | 800.00 | 948.00 | 4,740.00 | 1,161,226 |
| 2022-09-20 | 1,060.00 | 1,130.00 | 1,000.00 | 1,020.00 | 5,100.00 | 311,516 |
| 2022-09-19 | 1,115.00 | 1,140.00 | 1,010.00 | 1,050.00 | 5,250.00 | 155,613 |
| 2022-09-16 | 1,150.00 | 1,160.00 | 1,105.00 | 1,120.00 | 5,600.00 | 86,473 |
| 2022-09-15 | 1,175.00 | 1,220.00 | 1,150.00 | 1,165.00 | 5,825.00 | 104,337 |
| 2022-09-14 | 1,150.00 | 1,195.00 | 1,140.00 | 1,180.00 | 5,900.00 | 75,256 |
| 2022-09-13 | 1,195.00 | 1,220.00 | 1,170.00 | 1,180.00 | 5,900.00 | 93,292 |
| 2022-09-08 | 1,140.00 | 1,200.00 | 1,140.00 | 1,195.00 | 5,975.00 | 100,031 |
| 2022-09-07 | 1,195.00 | 1,210.00 | 1,135.00 | 1,140.00 | 5,700.00 | 128,336 |
| 2022-09-06 | 1,150.00 | 1,250.00 | 1,150.00 | 1,195.00 | 5,975.00 | 339,904 |
| 2022-09-05 | 1,155.00 | 1,220.00 | 1,150.00 | 1,150.00 | 5,750.00 | 163,058 |
| 2022-09-02 | 1,215.00 | 1,280.00 | 1,135.00 | 1,175.00 | 5,875.00 | 371,286 |
| 2022-09-01 | 1,085.00 | 1,280.00 | 1,080.00 | 1,205.00 | 6,025.00 | 1,185,915 |
| 2022-08-31 | 1,060.00 | 1,130.00 | 1,040.00 | 1,090.00 | 5,450.00 | 252,987 |
| 2022-08-30 | 1,065.00 | 1,090.00 | 1,025.00 | 1,060.00 | 5,300.00 | 169,488 |
| 2022-08-29 | 1,105.00 | 1,120.00 | 1,025.00 | 1,080.00 | 5,400.00 | 341,102 |
| 2022-08-26 | 1,000.00 | 1,240.00 | 998.00 | 1,125.00 | 5,625.00 | 2,312,524 |
| 2022-08-25 | 1,100.00 | 1,115.00 | 896.00 | 989.00 | 4,945.00 | 2,225,018 |
| 2022-08-24 | 1,155.00 | 1,190.00 | 1,090.00 | 1,105.00 | 5,525.00 | 222,421 |
| 2022-08-23 | 1,280.00 | 1,280.00 | 1,105.00 | 1,120.00 | 5,600.00 | 364,629 |
| 2022-08-22 | 1,290.00 | 1,310.00 | 1,275.00 | 1,285.00 | 6,425.00 | 80,044 |
| 2022-08-19 | 1,310.00 | 1,365.00 | 1,290.00 | 1,315.00 | 6,575.00 | 93,033 |
| 2022-08-18 | 1,305.00 | 1,310.00 | 1,290.00 | 1,300.00 | 6,500.00 | 50,632 |
| 2022-08-17 | 1,305.00 | 1,320.00 | 1,295.00 | 1,305.00 | 6,525.00 | 59,699 |
| 2022-08-16 | 1,335.00 | 1,335.00 | 1,305.00 | 1,320.00 | 6,600.00 | 37,420 |
| 2022-08-12 | 1,315.00 | 1,330.00 | 1,310.00 | 1,320.00 | 6,600.00 | 47,384 |
| 2022-08-11 | 1,330.00 | 1,345.00 | 1,315.00 | 1,325.00 | 6,625.00 | 40,328 |
| 2022-08-10 | 1,345.00 | 1,345.00 | 1,330.00 | 1,330.00 | 6,650.00 | 30,940 |
| 2022-08-09 | 1,340.00 | 1,350.00 | 1,300.00 | 1,345.00 | 6,725.00 | 86,195 |
| 2022-08-08 | 1,375.00 | 1,385.00 | 1,340.00 | 1,340.00 | 6,700.00 | 88,931 |
| 2022-08-05 | 1,370.00 | 1,395.00 | 1,355.00 | 1,375.00 | 6,875.00 | 82,829 |
| 2022-08-04 | 1,365.00 | 1,370.00 | 1,350.00 | 1,360.00 | 6,800.00 | 40,226 |
| 2022-08-03 | 1,355.00 | 1,365.00 | 1,350.00 | 1,355.00 | 6,775.00 | 23,187 |
| 2022-08-02 | 1,355.00 | 1,365.00 | 1,345.00 | 1,355.00 | 6,775.00 | 33,511 |
| 2022-08-01 | 1,375.00 | 1,380.00 | 1,355.00 | 1,355.00 | 6,775.00 | 50,356 |
| 2022-07-29 | 1,380.00 | 1,390.00 | 1,340.00 | 1,360.00 | 6,800.00 | 145,922 |
| 2022-07-28 | 1,380.00 | 1,395.00 | 1,355.00 | 1,365.00 | 6,825.00 | 80,292 |
| 2022-07-27 | 1,355.00 | 1,390.00 | 1,350.00 | 1,370.00 | 6,850.00 | 48,450 |
| 2022-07-26 | 1,375.00 | 1,385.00 | 1,350.00 | 1,355.00 | 6,775.00 | 50,700 |
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.