N2Tech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-25 | 1,400.00 | 1,460.00 | 1,360.00 | 1,375.00 | 6,875.00 | 104,838 |
| 2022-07-22 | 1,440.00 | 1,440.00 | 1,390.00 | 1,395.00 | 6,975.00 | 70,215 |
| 2022-07-21 | 1,450.00 | 1,460.00 | 1,410.00 | 1,430.00 | 7,150.00 | 66,821 |
| 2022-07-20 | 1,455.00 | 1,455.00 | 1,425.00 | 1,440.00 | 7,200.00 | 56,558 |
| 2022-07-19 | 1,420.00 | 1,455.00 | 1,415.00 | 1,425.00 | 7,125.00 | 85,784 |
| 2022-07-18 | 1,500.00 | 1,520.00 | 1,435.00 | 1,455.00 | 7,275.00 | 82,347 |
| 2022-07-15 | 1,465.00 | 1,560.00 | 1,460.00 | 1,495.00 | 7,475.00 | 166,530 |
| 2022-07-14 | 1,410.00 | 1,465.00 | 1,390.00 | 1,465.00 | 7,325.00 | 77,469 |
| 2022-07-13 | 1,390.00 | 1,420.00 | 1,385.00 | 1,405.00 | 7,025.00 | 32,996 |
| 2022-07-12 | 1,435.00 | 1,470.00 | 1,380.00 | 1,400.00 | 7,000.00 | 60,020 |
| 2022-07-11 | 1,385.00 | 1,470.00 | 1,380.00 | 1,440.00 | 7,200.00 | 82,395 |
| 2022-07-08 | 1,380.00 | 1,390.00 | 1,355.00 | 1,385.00 | 6,925.00 | 56,941 |
| 2022-07-07 | 1,375.00 | 1,390.00 | 1,350.00 | 1,380.00 | 6,900.00 | 64,798 |
| 2022-07-06 | 1,445.00 | 1,445.00 | 1,355.00 | 1,380.00 | 6,900.00 | 61,748 |
| 2022-07-05 | 1,380.00 | 1,415.00 | 1,375.00 | 1,410.00 | 7,050.00 | 31,094 |
| 2022-07-04 | 1,430.00 | 1,440.00 | 1,360.00 | 1,390.00 | 6,950.00 | 61,357 |
| 2022-07-01 | 1,415.00 | 1,505.00 | 1,405.00 | 1,430.00 | 7,150.00 | 60,969 |
| 2022-06-30 | 1,450.00 | 1,480.00 | 1,395.00 | 1,445.00 | 7,225.00 | 53,609 |
| 2022-06-29 | 1,450.00 | 1,480.00 | 1,425.00 | 1,445.00 | 7,225.00 | 55,210 |
| 2022-06-28 | 1,475.00 | 1,515.00 | 1,465.00 | 1,480.00 | 7,400.00 | 73,186 |
| 2022-06-27 | 1,445.00 | 1,495.00 | 1,440.00 | 1,465.00 | 7,325.00 | 42,816 |
| 2022-06-24 | 1,355.00 | 1,425.00 | 1,345.00 | 1,405.00 | 7,025.00 | 102,230 |
| 2022-06-23 | 1,475.00 | 1,510.00 | 1,360.00 | 1,400.00 | 7,000.00 | 187,131 |
| 2022-06-22 | 1,535.00 | 1,555.00 | 1,460.00 | 1,500.00 | 7,500.00 | 108,552 |
| 2022-06-21 | 1,495.00 | 1,565.00 | 1,495.00 | 1,530.00 | 7,650.00 | 77,755 |
| 2022-06-20 | 1,570.00 | 1,600.00 | 1,490.00 | 1,540.00 | 7,700.00 | 136,809 |
| 2022-06-17 | 1,565.00 | 1,600.00 | 1,460.00 | 1,575.00 | 7,875.00 | 168,463 |
| 2022-06-16 | 1,630.00 | 1,655.00 | 1,580.00 | 1,585.00 | 7,925.00 | 105,173 |
| 2022-06-15 | 1,680.00 | 1,680.00 | 1,600.00 | 1,630.00 | 8,150.00 | 134,387 |
| 2022-06-14 | 1,595.00 | 1,690.00 | 1,560.00 | 1,680.00 | 8,400.00 | 304,858 |
| 2022-06-13 | 1,600.00 | 1,670.00 | 1,575.00 | 1,595.00 | 7,975.00 | 145,694 |
| 2022-06-10 | 1,595.00 | 1,645.00 | 1,575.00 | 1,620.00 | 8,100.00 | 111,020 |
| 2022-06-09 | 1,525.00 | 1,610.00 | 1,515.00 | 1,610.00 | 8,050.00 | 165,451 |
| 2022-06-08 | 1,525.00 | 1,555.00 | 1,510.00 | 1,525.00 | 7,625.00 | 98,002 |
| 2022-06-07 | 1,500.00 | 1,560.00 | 1,485.00 | 1,520.00 | 7,600.00 | 65,308 |
| 2022-06-03 | 1,515.00 | 1,530.00 | 1,485.00 | 1,500.00 | 7,500.00 | 77,393 |
| 2022-06-02 | 1,505.00 | 1,510.00 | 1,470.00 | 1,505.00 | 7,525.00 | 62,486 |
| 2022-05-31 | 1,480.00 | 1,550.00 | 1,455.00 | 1,505.00 | 7,525.00 | 243,963 |
| 2022-05-30 | 1,330.00 | 1,525.00 | 1,325.00 | 1,465.00 | 7,325.00 | 576,466 |
| 2022-05-27 | 1,330.00 | 1,335.00 | 1,290.00 | 1,325.00 | 6,625.00 | 65,489 |
| 2022-05-26 | 1,310.00 | 1,335.00 | 1,290.00 | 1,325.00 | 6,625.00 | 110,485 |
| 2022-05-25 | 1,320.00 | 1,325.00 | 1,295.00 | 1,305.00 | 6,525.00 | 55,863 |
| 2022-05-24 | 1,330.00 | 1,360.00 | 1,305.00 | 1,310.00 | 6,550.00 | 116,578 |
| 2022-05-23 | 1,385.00 | 1,400.00 | 1,300.00 | 1,330.00 | 6,650.00 | 192,024 |
| 2022-05-20 | 1,400.00 | 1,430.00 | 1,380.00 | 1,385.00 | 6,925.00 | 77,463 |
| 2022-05-19 | 1,415.00 | 1,415.00 | 1,375.00 | 1,400.00 | 7,000.00 | 106,814 |
| 2022-05-18 | 1,455.00 | 1,460.00 | 1,410.00 | 1,440.00 | 7,200.00 | 81,366 |
| 2022-05-17 | 1,470.00 | 1,470.00 | 1,425.00 | 1,455.00 | 7,275.00 | 46,571 |
| 2022-05-16 | 1,485.00 | 1,515.00 | 1,400.00 | 1,450.00 | 7,250.00 | 138,395 |
| 2022-05-13 | 1,510.00 | 1,540.00 | 1,395.00 | 1,480.00 | 7,400.00 | 254,586 |
| 2022-05-12 | 1,580.00 | 1,590.00 | 1,520.00 | 1,520.00 | 7,600.00 | 126,921 |
| 2022-05-11 | 1,600.00 | 1,600.00 | 1,560.00 | 1,590.00 | 7,950.00 | 66,374 |
| 2022-05-10 | 1,575.00 | 1,600.00 | 1,545.00 | 1,600.00 | 8,000.00 | 88,952 |
| 2022-05-09 | 1,605.00 | 1,620.00 | 1,565.00 | 1,595.00 | 7,975.00 | 93,011 |
| 2022-05-06 | 1,620.00 | 1,645.00 | 1,600.00 | 1,600.00 | 8,000.00 | 80,470 |
| 2022-05-04 | 1,670.00 | 1,680.00 | 1,630.00 | 1,630.00 | 8,150.00 | 85,835 |
| 2022-05-03 | 1,635.00 | 1,665.00 | 1,635.00 | 1,660.00 | 8,300.00 | 67,778 |
| 2022-05-02 | 1,695.00 | 1,700.00 | 1,640.00 | 1,645.00 | 8,225.00 | 131,101 |
| 2022-04-29 | 1,700.00 | 1,755.00 | 1,690.00 | 1,710.00 | 8,550.00 | 148,167 |
| 2022-04-28 | 1,685.00 | 1,720.00 | 1,660.00 | 1,690.00 | 8,450.00 | 114,519 |
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.