N2Tech Co.,Ltd (KOSDAQ:227950)
South Korea · Delayed Price · Currency is KRW 351.00
-3.00 (-0.85%)
At close: Aug 1, 2025, 3:30 PM KST
The Duckhorn Portfolio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 370.00 | 470.00 | 364.00 | 470.00 | - | 29.83% | 17,545,086 |
| Aug 6, 2025 | 365.00 | 368.00 | 356.00 | 362.00 | - | - | 265,429 |
| Aug 5, 2025 | 355.00 | 368.00 | 355.00 | 362.00 | - | 2.55% | 249,623 |
| Aug 4, 2025 | 351.00 | 359.00 | 350.00 | 353.00 | - | 0.57% | 63,907 |
| Aug 1, 2025 | 360.00 | 364.00 | 350.00 | 351.00 | - | -0.85% | 151,687 |
| Jul 31, 2025 | 356.00 | 360.00 | 351.00 | 354.00 | - | -0.56% | 192,501 |
| Jul 30, 2025 | 356.00 | 359.00 | 352.00 | 356.00 | - | - | 167,484 |
| Jul 29, 2025 | 354.00 | 356.00 | 354.00 | 356.00 | - | 0.56% | 88,740 |
| Jul 28, 2025 | 362.00 | 364.00 | 353.00 | 354.00 | - | -2.21% | 303,286 |
| Jul 25, 2025 | 361.00 | 364.00 | 359.00 | 362.00 | - | -0.55% | 185,797 |
| Jul 24, 2025 | 363.00 | 369.00 | 359.00 | 364.00 | - | 0.28% | 137,550 |
| Jul 23, 2025 | 368.00 | 368.00 | 360.00 | 363.00 | - | -1.89% | 311,229 |
| Jul 22, 2025 | 369.00 | 370.00 | 365.00 | 370.00 | - | 0.54% | 363,581 |
| Jul 21, 2025 | 369.00 | 374.00 | 367.00 | 368.00 | - | -0.27% | 134,368 |
| Jul 18, 2025 | 368.00 | 373.00 | 366.00 | 369.00 | - | - | 138,498 |
| Jul 17, 2025 | 370.00 | 373.00 | 366.00 | 369.00 | - | -0.27% | 144,032 |
| Jul 16, 2025 | 374.00 | 377.00 | 369.00 | 370.00 | - | -1.07% | 454,890 |
| Jul 15, 2025 | 371.00 | 374.00 | 368.00 | 374.00 | - | 0.81% | 146,491 |
| Jul 14, 2025 | 364.00 | 375.00 | 364.00 | 371.00 | - | 1.09% | 459,255 |
| Jul 11, 2025 | 368.00 | 369.00 | 363.00 | 367.00 | - | - | 256,014 |
| Jul 10, 2025 | 367.00 | 369.00 | 365.00 | 367.00 | - | -0.54% | 100,412 |
| Jul 9, 2025 | 370.00 | 370.00 | 360.00 | 369.00 | - | 1.10% | 170,264 |
| Jul 8, 2025 | 368.00 | 368.00 | 360.00 | 365.00 | - | -0.82% | 229,680 |
| Jul 7, 2025 | 373.00 | 373.00 | 364.00 | 368.00 | - | -1.87% | 367,731 |
| Jul 4, 2025 | 375.00 | 379.00 | 368.00 | 375.00 | - | - | 471,738 |
| Jul 3, 2025 | 365.00 | 377.00 | 365.00 | 375.00 | - | 2.74% | 503,715 |
| Jul 2, 2025 | 365.00 | 372.00 | 360.00 | 365.00 | - | - | 428,098 |
| Jul 1, 2025 | 362.00 | 375.00 | 362.00 | 365.00 | - | -1.35% | 549,329 |
| Jun 30, 2025 | 386.00 | 391.00 | 357.00 | 370.00 | - | -3.65% | 2,640,822 |
| Jun 27, 2025 | 403.00 | 473.00 | 379.00 | 384.00 | - | -6.11% | 16,005,380 |
| Jun 26, 2025 | 350.00 | 455.00 | 345.00 | 409.00 | - | 16.86% | 23,831,770 |
| Jun 25, 2025 | 356.00 | 356.00 | 347.00 | 350.00 | - | -0.57% | 480,515 |
| Jun 24, 2025 | 356.00 | 356.00 | 350.00 | 352.00 | - | 0.28% | 382,852 |
| Jun 23, 2025 | 363.00 | 363.00 | 349.00 | 351.00 | - | -3.31% | 354,856 |
| Jun 20, 2025 | 365.00 | 368.00 | 360.00 | 363.00 | - | -0.55% | 145,842 |
| Jun 19, 2025 | 368.00 | 368.00 | 359.00 | 365.00 | - | - | 255,055 |
| Jun 18, 2025 | 369.00 | 372.00 | 363.00 | 365.00 | - | -1.62% | 260,107 |
| Jun 17, 2025 | 376.00 | 376.00 | 370.00 | 371.00 | - | -1.33% | 173,390 |
| Jun 16, 2025 | 376.00 | 380.00 | 370.00 | 376.00 | - | 0.27% | 215,125 |
| Jun 13, 2025 | 390.00 | 391.00 | 375.00 | 375.00 | - | -3.60% | 291,342 |
| Jun 12, 2025 | 387.00 | 394.00 | 384.00 | 389.00 | - | 0.52% | 172,483 |
| Jun 11, 2025 | 387.00 | 388.00 | 380.00 | 387.00 | - | 0.52% | 165,133 |
| Jun 10, 2025 | 384.00 | 390.00 | 384.00 | 385.00 | - | 0.26% | 134,591 |
| Jun 9, 2025 | 386.00 | 386.00 | 377.00 | 384.00 | - | -0.52% | 96,698 |
| Jun 5, 2025 | 387.00 | 390.00 | 385.00 | 386.00 | - | -0.26% | 84,131 |
| Jun 4, 2025 | 388.00 | 393.00 | 386.00 | 387.00 | - | 0.26% | 45,835 |
| Jun 2, 2025 | 383.00 | 388.00 | 383.00 | 386.00 | - | 1.05% | 87,515 |
| May 30, 2025 | 375.00 | 385.00 | 374.00 | 382.00 | - | -0.52% | 179,537 |
| May 29, 2025 | 380.00 | 387.00 | 371.00 | 384.00 | - | 3.50% | 107,102 |
| May 28, 2025 | 383.00 | 393.00 | 370.00 | 371.00 | - | -3.89% | 454,570 |