N2Tech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-04 | 356.00 | 365.00 | 338.00 | 360.00 | 1,800.00 | 42,387 |
| 2025-04-03 | 351.00 | 357.00 | 348.00 | 349.00 | 1,745.00 | 26,960 |
| 2025-04-02 | 356.00 | 357.00 | 348.00 | 351.00 | 1,755.00 | 41,442 |
| 2025-04-01 | 358.00 | 358.00 | 348.00 | 354.00 | 1,770.00 | 39,934 |
| 2025-03-31 | 358.00 | 359.00 | 348.00 | 359.00 | 1,795.00 | 25,333 |
| 2025-03-28 | 349.00 | 359.00 | 349.00 | 359.00 | 1,795.00 | 21,900 |
| 2025-03-27 | 361.00 | 361.00 | 353.00 | 356.00 | 1,780.00 | 29,072 |
| 2025-03-26 | 363.00 | 366.00 | 354.00 | 356.00 | 1,780.00 | 59,902 |
| 2025-03-25 | 383.00 | 387.00 | 360.00 | 366.00 | 1,830.00 | 103,777 |
| 2025-03-24 | 369.00 | 386.00 | 369.00 | 383.00 | 1,915.00 | 82,279 |
| 2025-03-21 | 357.00 | 372.00 | 342.00 | 368.00 | 1,840.00 | 131,431 |
| 2025-03-20 | 362.00 | 362.00 | 350.00 | 357.00 | 1,785.00 | 74,524 |
| 2025-03-19 | 358.00 | 364.00 | 354.00 | 362.00 | 1,810.00 | 84,649 |
| 2025-03-18 | 358.00 | 365.00 | 349.00 | 361.00 | 1,805.00 | 100,158 |
| 2025-03-17 | 372.00 | 377.00 | 356.00 | 358.00 | 1,790.00 | 128,240 |
| 2025-03-14 | 378.00 | 378.00 | 363.00 | 371.00 | 1,855.00 | 100,710 |
| 2025-03-13 | 388.00 | 390.00 | 374.00 | 374.00 | 1,870.00 | 59,502 |
| 2025-03-12 | 386.00 | 396.00 | 379.00 | 382.00 | 1,910.00 | 52,486 |
| 2025-03-11 | 398.00 | 398.00 | 381.00 | 386.00 | 1,930.00 | 43,191 |
| 2025-03-10 | 409.00 | 410.00 | 395.00 | 398.00 | 1,990.00 | 109,897 |
| 2025-03-07 | 414.00 | 415.00 | 403.00 | 409.00 | 2,045.00 | 67,017 |
| 2025-03-06 | 424.00 | 424.00 | 410.00 | 414.00 | 2,070.00 | 51,849 |
| 2025-03-05 | 415.00 | 426.00 | 415.00 | 422.00 | 2,110.00 | 30,899 |
| 2025-03-04 | 406.00 | 431.00 | 406.00 | 420.00 | 2,100.00 | 60,727 |
| 2025-02-28 | 430.00 | 433.00 | 420.00 | 429.00 | 2,145.00 | 75,899 |
| 2025-02-27 | 438.00 | 443.00 | 429.00 | 432.00 | 2,160.00 | 81,400 |
| 2025-02-26 | 439.00 | 447.00 | 433.00 | 438.00 | 2,190.00 | 41,097 |
| 2025-02-25 | 442.00 | 445.00 | 430.00 | 439.00 | 2,195.00 | 91,686 |
| 2025-02-24 | 454.00 | 457.00 | 434.00 | 441.00 | 2,205.00 | 107,645 |
| 2025-02-21 | 455.00 | 457.00 | 452.00 | 454.00 | 2,270.00 | 38,784 |
| 2025-02-20 | 460.00 | 465.00 | 453.00 | 457.00 | 2,285.00 | 41,484 |
| 2025-02-19 | 458.00 | 466.00 | 455.00 | 458.00 | 2,290.00 | 83,527 |
| 2025-02-18 | 452.00 | 497.00 | 445.00 | 462.00 | 2,310.00 | 338,774 |
| 2025-02-17 | 498.00 | 519.00 | 449.00 | 456.00 | 2,280.00 | 328,027 |
| 2025-02-14 | 455.00 | 507.00 | 452.00 | 498.00 | 2,490.00 | 479,863 |
| 2025-02-13 | 451.00 | 461.00 | 442.00 | 446.00 | 2,230.00 | 81,338 |
| 2025-02-12 | 459.00 | 464.00 | 447.00 | 458.00 | 2,290.00 | 53,438 |
| 2025-02-11 | 435.00 | 459.00 | 435.00 | 459.00 | 2,295.00 | 57,370 |
| 2025-02-10 | 441.00 | 446.00 | 430.00 | 434.00 | 2,170.00 | 105,800 |
| 2025-02-07 | 452.00 | 458.00 | 436.00 | 444.00 | 2,220.00 | 128,982 |
| 2025-02-06 | 447.00 | 457.00 | 447.00 | 455.00 | 2,275.00 | 50,732 |
| 2025-02-05 | 444.00 | 451.00 | 441.00 | 450.00 | 2,250.00 | 25,107 |
| 2025-02-04 | 445.00 | 453.00 | 441.00 | 445.00 | 2,225.00 | 38,737 |
| 2025-02-03 | 435.00 | 447.00 | 435.00 | 445.00 | 2,225.00 | 56,137 |
| 2025-01-31 | 431.00 | 440.00 | 430.00 | 440.00 | 2,200.00 | 33,996 |
| 2025-01-24 | 434.00 | 441.00 | 430.00 | 434.00 | 2,170.00 | 38,507 |
| 2025-01-23 | 440.00 | 440.00 | 430.00 | 434.00 | 2,170.00 | 56,042 |
| 2025-01-22 | 439.00 | 445.00 | 432.00 | 440.00 | 2,200.00 | 34,536 |
| 2025-01-21 | 435.00 | 448.00 | 433.00 | 444.00 | 2,220.00 | 47,372 |
| 2025-01-20 | 437.00 | 438.00 | 429.00 | 438.00 | 2,190.00 | 27,287 |
| 2025-01-17 | 425.00 | 436.00 | 422.00 | 434.00 | 2,170.00 | 47,700 |
| 2025-01-16 | 434.00 | 440.00 | 423.00 | 425.00 | 2,125.00 | 39,862 |
| 2025-01-15 | 441.00 | 442.00 | 429.00 | 432.00 | 2,160.00 | 44,126 |
| 2025-01-14 | 444.00 | 447.00 | 439.00 | 444.00 | 2,220.00 | 23,669 |
| 2025-01-13 | 454.00 | 454.00 | 440.00 | 444.00 | 2,220.00 | 40,880 |
| 2025-01-10 | 455.00 | 462.00 | 449.00 | 454.00 | 2,270.00 | 22,504 |
| 2025-01-09 | 449.00 | 456.00 | 442.00 | 455.00 | 2,275.00 | 43,298 |
| 2025-01-08 | 449.00 | 453.00 | 443.00 | 449.00 | 2,245.00 | 38,131 |
| 2025-01-07 | 446.00 | 455.00 | 446.00 | 448.00 | 2,240.00 | 31,865 |
| 2025-01-06 | 453.00 | 453.00 | 439.00 | 451.00 | 2,255.00 | 74,074 |
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.