N2Tech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-26 | 1,560.00 | 1,615.00 | 1,560.00 | 1,595.00 | 7,975.00 | 209,139 |
| 2022-01-25 | 1,570.00 | 1,610.00 | 1,560.00 | 1,565.00 | 7,825.00 | 170,912 |
| 2022-01-24 | 1,645.00 | 1,690.00 | 1,560.00 | 1,585.00 | 7,925.00 | 224,801 |
| 2022-01-21 | 1,680.00 | 1,730.00 | 1,530.00 | 1,645.00 | 8,225.00 | 674,018 |
| 2022-01-19 | 1,690.00 | 1,810.00 | 1,665.00 | 1,765.00 | 8,825.00 | 257,434 |
| 2022-01-18 | 1,845.00 | 1,920.00 | 1,815.00 | 1,830.00 | 9,150.00 | 100,101 |
| 2022-01-17 | 1,910.00 | 1,920.00 | 1,830.00 | 1,860.00 | 9,300.00 | 112,118 |
| 2022-01-14 | 1,910.00 | 1,945.00 | 1,880.00 | 1,910.00 | 9,550.00 | 93,976 |
| 2022-01-13 | 1,920.00 | 1,935.00 | 1,870.00 | 1,925.00 | 9,625.00 | 133,225 |
| 2022-01-12 | 1,895.00 | 1,945.00 | 1,885.00 | 1,920.00 | 9,600.00 | 145,574 |
| 2022-01-11 | 1,870.00 | 1,945.00 | 1,805.00 | 1,915.00 | 9,575.00 | 279,106 |
| 2022-01-10 | 1,940.00 | 1,945.00 | 1,850.00 | 1,900.00 | 9,500.00 | 176,953 |
| 2022-01-07 | 1,955.00 | 1,960.00 | 1,800.00 | 1,920.00 | 9,600.00 | 218,954 |
| 2022-01-06 | 1,905.00 | 2,020.00 | 1,905.00 | 1,945.00 | 9,725.00 | 533,364 |
| 2022-01-05 | 1,890.00 | 1,930.00 | 1,845.00 | 1,930.00 | 9,650.00 | 356,438 |
| 2022-01-04 | 1,820.00 | 1,890.00 | 1,785.00 | 1,885.00 | 9,425.00 | 328,136 |
| 2022-01-03 | 1,715.00 | 1,825.00 | 1,705.00 | 1,805.00 | 9,025.00 | 389,439 |
| 2021-12-30 | 1,605.00 | 1,695.00 | 1,570.00 | 1,665.00 | 8,325.00 | 198,425 |
| 2021-12-29 | 1,580.00 | 1,610.00 | 1,565.00 | 1,590.00 | 7,950.00 | 62,816 |
| 2021-12-28 | 1,590.00 | 1,590.00 | 1,560.00 | 1,560.00 | 7,800.00 | 67,757 |
| 2021-12-27 | 1,575.00 | 1,595.00 | 1,570.00 | 1,580.00 | 7,900.00 | 41,536 |
| 2021-12-24 | 1,595.00 | 1,605.00 | 1,580.00 | 1,585.00 | 7,925.00 | 33,824 |
| 2021-12-23 | 1,620.00 | 1,620.00 | 1,580.00 | 1,595.00 | 7,975.00 | 58,596 |
| 2021-12-22 | 1,590.00 | 1,610.00 | 1,580.00 | 1,590.00 | 7,950.00 | 48,005 |
| 2021-12-21 | 1,635.00 | 1,635.00 | 1,585.00 | 1,590.00 | 7,950.00 | 65,014 |
| 2021-12-20 | 1,630.00 | 1,640.00 | 1,605.00 | 1,615.00 | 8,075.00 | 46,397 |
| 2021-12-17 | 1,640.00 | 1,640.00 | 1,615.00 | 1,635.00 | 8,175.00 | 45,171 |
| 2021-12-16 | 1,645.00 | 1,655.00 | 1,630.00 | 1,630.00 | 8,150.00 | 34,464 |
| 2021-12-15 | 1,620.00 | 1,650.00 | 1,620.00 | 1,635.00 | 8,175.00 | 39,180 |
| 2021-12-14 | 1,660.00 | 1,680.00 | 1,620.00 | 1,630.00 | 8,150.00 | 72,872 |
| 2021-12-13 | 1,710.00 | 1,715.00 | 1,630.00 | 1,645.00 | 8,225.00 | 91,477 |
| 2021-12-10 | 1,680.00 | 1,735.00 | 1,660.00 | 1,690.00 | 8,450.00 | 159,591 |
| 2021-12-09 | 1,645.00 | 1,680.00 | 1,625.00 | 1,680.00 | 8,400.00 | 82,856 |
| 2021-12-08 | 1,620.00 | 1,670.00 | 1,615.00 | 1,645.00 | 8,225.00 | 94,543 |
| 2021-12-07 | 1,625.00 | 1,650.00 | 1,610.00 | 1,620.00 | 8,100.00 | 72,030 |
| 2021-12-06 | 1,650.00 | 1,675.00 | 1,620.00 | 1,625.00 | 8,125.00 | 60,645 |
| 2021-12-03 | 1,670.00 | 1,670.00 | 1,615.00 | 1,650.00 | 8,250.00 | 80,538 |
| 2021-12-02 | 1,660.00 | 1,675.00 | 1,630.00 | 1,640.00 | 8,200.00 | 93,357 |
| 2021-12-01 | 1,620.00 | 1,660.00 | 1,605.00 | 1,660.00 | 8,300.00 | 65,077 |
| 2021-11-30 | 1,780.00 | 1,780.00 | 1,620.00 | 1,635.00 | 8,175.00 | 140,938 |
| 2021-11-29 | 1,670.00 | 1,835.00 | 1,635.00 | 1,720.00 | 8,600.00 | 324,397 |
| 2021-11-26 | 1,690.00 | 1,740.00 | 1,650.00 | 1,675.00 | 8,375.00 | 112,978 |
| 2021-11-25 | 1,780.00 | 1,780.00 | 1,675.00 | 1,680.00 | 8,400.00 | 82,004 |
| 2021-11-24 | 1,700.00 | 1,765.00 | 1,675.00 | 1,750.00 | 8,750.00 | 140,725 |
| 2021-11-23 | 1,700.00 | 1,705.00 | 1,650.00 | 1,670.00 | 8,350.00 | 128,202 |
| 2021-11-22 | 1,710.00 | 1,795.00 | 1,670.00 | 1,705.00 | 8,525.00 | 102,088 |
| 2021-11-19 | 1,750.00 | 1,785.00 | 1,700.00 | 1,705.00 | 8,525.00 | 80,168 |
| 2021-11-18 | 1,780.00 | 1,815.00 | 1,710.00 | 1,745.00 | 8,725.00 | 135,359 |
| 2021-11-17 | 1,890.00 | 1,890.00 | 1,775.00 | 1,800.00 | 9,000.00 | 139,891 |
| 2021-11-16 | 1,920.00 | 1,930.00 | 1,850.00 | 1,855.00 | 9,275.00 | 87,818 |
| 2021-11-15 | 1,840.00 | 1,975.00 | 1,840.00 | 1,920.00 | 9,600.00 | 99,696 |
| 2021-11-12 | 1,830.00 | 1,880.00 | 1,830.00 | 1,860.00 | 9,300.00 | 56,538 |
| 2021-11-11 | 1,860.00 | 1,910.00 | 1,795.00 | 1,820.00 | 9,100.00 | 87,582 |
| 2021-11-10 | 1,940.00 | 1,940.00 | 1,840.00 | 1,865.00 | 9,325.00 | 126,318 |
| 2021-11-09 | 1,990.00 | 2,010.00 | 1,940.00 | 1,950.00 | 9,750.00 | 67,454 |
| 2021-11-08 | 1,990.00 | 2,000.00 | 1,920.00 | 1,990.00 | 9,950.00 | 103,381 |
| 2021-11-05 | 1,955.00 | 2,015.00 | 1,955.00 | 1,995.00 | 9,975.00 | 110,932 |
| 2021-11-04 | 2,020.00 | 2,070.00 | 1,955.00 | 1,980.00 | 9,900.00 | 173,583 |
| 2021-11-03 | 2,075.00 | 2,080.00 | 1,995.00 | 2,015.00 | 10,075.00 | 206,432 |
| 2021-11-02 | 2,015.00 | 2,115.00 | 1,995.00 | 2,075.00 | 10,375.00 | 360,639 |
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.