N2Tech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-27 | 1,685.00 | 1,735.00 | 1,675.00 | 1,690.00 | 8,450.00 | 165,572 |
| 2022-04-26 | 1,705.00 | 1,740.00 | 1,630.00 | 1,720.00 | 8,600.00 | 244,293 |
| 2022-04-25 | 1,625.00 | 1,735.00 | 1,620.00 | 1,660.00 | 8,300.00 | 295,156 |
| 2022-04-22 | 1,620.00 | 1,655.00 | 1,610.00 | 1,650.00 | 8,250.00 | 108,901 |
| 2022-04-21 | 1,640.00 | 1,645.00 | 1,605.00 | 1,630.00 | 8,150.00 | 166,166 |
| 2022-04-20 | 1,690.00 | 1,700.00 | 1,625.00 | 1,635.00 | 8,175.00 | 146,625 |
| 2022-04-19 | 1,650.00 | 1,700.00 | 1,650.00 | 1,670.00 | 8,350.00 | 139,599 |
| 2022-04-18 | 1,680.00 | 1,700.00 | 1,620.00 | 1,670.00 | 8,350.00 | 199,252 |
| 2022-04-15 | 1,615.00 | 1,700.00 | 1,605.00 | 1,680.00 | 8,400.00 | 191,516 |
| 2022-04-14 | 1,655.00 | 1,670.00 | 1,595.00 | 1,615.00 | 8,075.00 | 184,935 |
| 2022-04-13 | 1,675.00 | 1,680.00 | 1,640.00 | 1,640.00 | 8,200.00 | 95,238 |
| 2022-04-12 | 1,700.00 | 1,700.00 | 1,620.00 | 1,670.00 | 8,350.00 | 160,564 |
| 2022-04-11 | 1,675.00 | 1,725.00 | 1,660.00 | 1,680.00 | 8,400.00 | 149,866 |
| 2022-04-08 | 1,680.00 | 1,705.00 | 1,655.00 | 1,655.00 | 8,275.00 | 109,408 |
| 2022-04-07 | 1,725.00 | 1,760.00 | 1,665.00 | 1,680.00 | 8,400.00 | 188,166 |
| 2022-04-06 | 1,775.00 | 1,795.00 | 1,720.00 | 1,755.00 | 8,775.00 | 129,792 |
| 2022-04-05 | 1,825.00 | 1,835.00 | 1,740.00 | 1,775.00 | 8,875.00 | 180,096 |
| 2022-04-04 | 1,810.00 | 1,875.00 | 1,805.00 | 1,830.00 | 9,150.00 | 237,655 |
| 2022-04-01 | 1,800.00 | 1,825.00 | 1,775.00 | 1,805.00 | 9,025.00 | 157,412 |
| 2022-03-31 | 1,785.00 | 1,890.00 | 1,770.00 | 1,805.00 | 9,025.00 | 789,863 |
| 2022-03-30 | 1,745.00 | 1,765.00 | 1,710.00 | 1,760.00 | 8,800.00 | 100,250 |
| 2022-03-29 | 1,680.00 | 1,775.00 | 1,680.00 | 1,740.00 | 8,700.00 | 243,931 |
| 2022-03-28 | 1,710.00 | 1,710.00 | 1,675.00 | 1,685.00 | 8,425.00 | 58,346 |
| 2022-03-25 | 1,665.00 | 1,715.00 | 1,615.00 | 1,705.00 | 8,525.00 | 129,280 |
| 2022-03-24 | 1,655.00 | 1,665.00 | 1,580.00 | 1,665.00 | 8,325.00 | 171,378 |
| 2022-03-23 | 1,685.00 | 1,685.00 | 1,645.00 | 1,650.00 | 8,250.00 | 81,009 |
| 2022-03-22 | 1,675.00 | 1,690.00 | 1,630.00 | 1,665.00 | 8,325.00 | 80,908 |
| 2022-03-21 | 1,720.00 | 1,720.00 | 1,665.00 | 1,670.00 | 8,350.00 | 150,881 |
| 2022-03-18 | 1,735.00 | 1,740.00 | 1,685.00 | 1,720.00 | 8,600.00 | 108,263 |
| 2022-03-17 | 1,735.00 | 1,780.00 | 1,720.00 | 1,750.00 | 8,750.00 | 94,177 |
| 2022-03-16 | 1,695.00 | 1,740.00 | 1,695.00 | 1,720.00 | 8,600.00 | 75,373 |
| 2022-03-15 | 1,765.00 | 1,775.00 | 1,710.00 | 1,720.00 | 8,600.00 | 73,048 |
| 2022-03-14 | 1,755.00 | 1,795.00 | 1,715.00 | 1,770.00 | 8,850.00 | 83,548 |
| 2022-03-11 | 1,745.00 | 1,770.00 | 1,710.00 | 1,745.00 | 8,725.00 | 70,041 |
| 2022-03-10 | 1,725.00 | 1,785.00 | 1,725.00 | 1,745.00 | 8,725.00 | 89,040 |
| 2022-03-08 | 1,715.00 | 1,750.00 | 1,685.00 | 1,730.00 | 8,650.00 | 63,129 |
| 2022-03-07 | 1,790.00 | 1,830.00 | 1,725.00 | 1,730.00 | 8,650.00 | 149,102 |
| 2022-03-04 | 1,730.00 | 1,830.00 | 1,680.00 | 1,800.00 | 9,000.00 | 400,549 |
| 2022-03-03 | 1,745.00 | 1,750.00 | 1,670.00 | 1,705.00 | 8,525.00 | 265,600 |
| 2022-03-02 | 1,840.00 | 1,840.00 | 1,730.00 | 1,775.00 | 8,875.00 | 274,547 |
| 2022-02-28 | 1,820.00 | 1,925.00 | 1,790.00 | 1,885.00 | 9,425.00 | 283,589 |
| 2022-02-25 | 1,650.00 | 1,810.00 | 1,650.00 | 1,810.00 | 9,050.00 | 421,610 |
| 2022-02-24 | 1,690.00 | 1,710.00 | 1,630.00 | 1,650.00 | 8,250.00 | 120,791 |
| 2022-02-23 | 1,680.00 | 1,730.00 | 1,680.00 | 1,715.00 | 8,575.00 | 71,324 |
| 2022-02-22 | 1,670.00 | 1,720.00 | 1,670.00 | 1,680.00 | 8,400.00 | 82,370 |
| 2022-02-21 | 1,720.00 | 1,720.00 | 1,685.00 | 1,710.00 | 8,550.00 | 77,283 |
| 2022-02-18 | 1,720.00 | 1,750.00 | 1,700.00 | 1,735.00 | 8,675.00 | 85,551 |
| 2022-02-17 | 1,740.00 | 1,805.00 | 1,710.00 | 1,735.00 | 8,675.00 | 193,175 |
| 2022-02-16 | 1,750.00 | 1,765.00 | 1,685.00 | 1,735.00 | 8,675.00 | 184,447 |
| 2022-02-15 | 1,725.00 | 1,835.00 | 1,695.00 | 1,735.00 | 8,675.00 | 446,046 |
| 2022-02-14 | 1,665.00 | 1,730.00 | 1,655.00 | 1,690.00 | 8,450.00 | 170,659 |
| 2022-02-11 | 1,775.00 | 1,820.00 | 1,660.00 | 1,700.00 | 8,500.00 | 321,260 |
| 2022-02-10 | 1,645.00 | 1,825.00 | 1,635.00 | 1,775.00 | 8,875.00 | 869,213 |
| 2022-02-09 | 1,625.00 | 1,655.00 | 1,610.00 | 1,635.00 | 8,175.00 | 110,755 |
| 2022-02-08 | 1,635.00 | 1,660.00 | 1,595.00 | 1,605.00 | 8,025.00 | 160,923 |
| 2022-02-07 | 1,645.00 | 1,685.00 | 1,620.00 | 1,640.00 | 8,200.00 | 171,122 |
| 2022-02-04 | 1,690.00 | 1,690.00 | 1,590.00 | 1,620.00 | 8,100.00 | 162,812 |
| 2022-02-03 | 1,630.00 | 1,730.00 | 1,610.00 | 1,690.00 | 8,450.00 | 281,403 |
| 2022-01-28 | 1,575.00 | 1,615.00 | 1,565.00 | 1,600.00 | 8,000.00 | 178,912 |
| 2022-01-27 | 1,595.00 | 1,650.00 | 1,560.00 | 1,580.00 | 7,900.00 | 190,332 |
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.