N2Tech Co.,Ltd (KOSDAQ:227950)
South Korea flag South Korea · Delayed Price · Currency is KRW
455.00
+16.00 (3.64%)
Last updated: Oct 2, 2025, 9:00 AM KST

N2Tech Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 2025461.00465.00436.00436.00436.00-4.18%613,018
Oct 2, 2025446.00457.00437.00455.00455.003.64%479,432
Oct 1, 2025432.00448.00430.00439.00439.001.15%342,076
Sep 30, 2025442.00446.00426.00434.00434.00-2.25%577,820
Sep 29, 2025449.00462.00439.00444.00444.00-1.11%405,742
Sep 26, 2025452.00454.00442.00449.00449.00-1.54%477,356
Sep 25, 2025458.00460.00446.00456.00456.00-0.44%421,319
Sep 24, 2025462.00469.00450.00458.00458.00-1.08%576,950
Sep 23, 2025466.00475.00452.00463.00463.00-0.64%763,766
Sep 22, 2025476.00478.00466.00466.00466.00-2.10%531,592
Sep 19, 2025484.00484.00471.00476.00476.00-0.83%624,491
Sep 18, 2025472.00491.00471.00480.00480.001.05%976,276
Sep 17, 2025484.00489.00470.00475.00475.00-1.86%857,322
Sep 16, 2025497.00502.00479.00484.00484.00-2.62%1,245,329
Sep 15, 2025512.00527.00486.00497.00497.00-2.74%1,922,035
Sep 12, 2025461.00525.00456.00511.00511.0010.13%6,511,205
Sep 11, 2025465.00472.00458.00464.00464.00-0.22%661,072
Sep 10, 2025456.00466.00452.00465.00465.001.97%611,112
Sep 9, 2025469.00470.00450.00456.00456.00-2.77%892,651
Sep 8, 2025463.00469.00453.00469.00469.001.30%566,378
Sep 5, 2025466.00468.00455.00463.00463.000.22%642,658
Sep 4, 2025464.00470.00458.00462.00462.00-0.43%457,345
Sep 3, 2025467.00469.00455.00464.00464.00-0.64%576,350
Sep 2, 2025469.00469.00452.00467.00467.002.41%628,999
Sep 1, 2025481.00482.00435.00456.00456.00-5.00%1,096,100
Aug 29, 2025477.00492.00470.00480.00480.000.63%1,426,424
Aug 28, 2025476.00484.00469.00477.00477.001.49%756,324
Aug 27, 2025485.00486.00470.00470.00470.00-3.09%829,852
Aug 26, 2025501.00501.00471.00485.00485.00-1.42%1,068,570
Aug 25, 2025492.00507.00483.00492.00492.00-1,375,559
Aug 22, 2025484.00500.00479.00492.00492.001.23%1,110,725
Aug 21, 2025490.00507.00484.00486.00486.00-0.82%1,520,047
Aug 20, 2025508.00508.00480.00490.00490.00-3.92%1,572,288
Aug 19, 2025522.00522.00493.00510.00510.00-3.23%2,206,391
Aug 18, 2025517.00548.00509.00527.00527.001.93%4,514,851
Aug 14, 2025530.00552.00507.00517.00517.00-0.39%6,389,034
Aug 13, 2025587.00592.00513.00519.00519.00-9.90%7,674,823
Aug 12, 2025600.00675.00541.00576.00576.00-7.54%20,623,980
Aug 11, 2025541.00690.00528.00623.00623.0015.37%62,754,570
Aug 8, 2025524.00591.00482.00540.00540.0014.89%81,660,670
Aug 7, 2025370.00470.00364.00470.00470.0029.83%17,545,080
Aug 6, 2025365.00368.00356.00362.00362.00-265,429
Aug 5, 2025355.00368.00355.00362.00362.002.55%249,623
Aug 4, 2025351.00359.00350.00353.00353.000.57%63,907
Aug 1, 2025360.00364.00350.00351.00351.00-0.85%151,687
Jul 31, 2025356.00360.00351.00354.00354.00-0.56%192,501
Jul 30, 2025356.00359.00352.00356.00356.00-167,484
Jul 29, 2025354.00356.00354.00356.00356.000.56%88,740
Jul 28, 2025362.00364.00353.00354.00354.00-2.21%303,286
Jul 25, 2025361.00364.00359.00362.00362.00-0.55%185,797