N2Tech Co.,Ltd (KOSDAQ:227950)
South Korea · Delayed Price · Currency is KRW 490.00
-20.00 (-3.92%)
At close: Aug 20, 2025, 3:30 PM KST
N2Tech Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 476.00 | 484.00 | 469.00 | 477.00 | - | 1.49% | 756,324 |
| Aug 27, 2025 | 485.00 | 486.00 | 470.00 | 470.00 | - | -3.09% | 829,852 |
| Aug 26, 2025 | 501.00 | 501.00 | 471.00 | 485.00 | - | -1.42% | 1,068,570 |
| Aug 25, 2025 | 492.00 | 507.00 | 483.00 | 492.00 | - | - | 1,375,559 |
| Aug 22, 2025 | 484.00 | 500.00 | 479.00 | 492.00 | - | 1.23% | 1,110,725 |
| Aug 21, 2025 | 490.00 | 507.00 | 484.00 | 486.00 | - | -0.82% | 1,520,047 |
| Aug 20, 2025 | 508.00 | 508.00 | 480.00 | 490.00 | - | -3.92% | 1,572,288 |
| Aug 19, 2025 | 522.00 | 522.00 | 493.00 | 510.00 | - | -3.23% | 2,206,391 |
| Aug 18, 2025 | 517.00 | 548.00 | 509.00 | 527.00 | - | 1.93% | 4,514,851 |
| Aug 14, 2025 | 530.00 | 552.00 | 507.00 | 517.00 | - | -0.39% | 6,389,034 |
| Aug 13, 2025 | 587.00 | 592.00 | 513.00 | 519.00 | - | -9.90% | 7,674,823 |
| Aug 12, 2025 | 600.00 | 675.00 | 541.00 | 576.00 | - | -7.54% | 20,623,980 |
| Aug 11, 2025 | 541.00 | 690.00 | 528.00 | 623.00 | - | 15.37% | 62,754,570 |
| Aug 8, 2025 | 524.00 | 591.00 | 482.00 | 540.00 | - | 14.89% | 81,660,670 |
| Aug 7, 2025 | 370.00 | 470.00 | 364.00 | 470.00 | - | 29.83% | 17,545,080 |
| 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 |