N2Tech Co.,Ltd (KOSDAQ:227950)
South Korea · Delayed Price · Currency is KRW 325.00
-2.00 (-0.61%)
At close: Jan 23, 2026
N2Tech Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 327.00 | 327.00 | 322.00 | 325.00 | 325.00 | -0.61% | 356,906 |
| Jan 22, 2026 | 329.00 | 330.00 | 323.00 | 327.00 | 327.00 | -0.30% | 458,918 |
| Jan 21, 2026 | 370.00 | 370.00 | 324.00 | 328.00 | 328.00 | -1.80% | 1,975,974 |
| Jan 20, 2026 | 328.00 | 338.00 | 318.00 | 334.00 | 334.00 | 1.83% | 1,180,961 |
| Jan 19, 2026 | 326.00 | 331.00 | 326.00 | 328.00 | 328.00 | -0.30% | 341,281 |
| Jan 16, 2026 | 332.00 | 332.00 | 327.00 | 329.00 | 329.00 | -0.90% | 240,441 |
| Jan 15, 2026 | 329.00 | 332.00 | 326.00 | 332.00 | 332.00 | 0.91% | 290,449 |
| Jan 14, 2026 | 328.00 | 331.00 | 326.00 | 329.00 | 329.00 | 0.30% | 331,695 |
| Jan 13, 2026 | 333.00 | 333.00 | 326.00 | 328.00 | 328.00 | -0.30% | 180,757 |
| Jan 12, 2026 | 327.00 | 331.00 | 326.00 | 329.00 | 329.00 | 0.30% | 217,823 |
| Jan 9, 2026 | 334.00 | 334.00 | 325.00 | 328.00 | 328.00 | -1.80% | 353,277 |
| Jan 8, 2026 | 332.00 | 335.00 | 327.00 | 334.00 | 334.00 | 0.60% | 319,451 |
| Jan 7, 2026 | 347.00 | 348.00 | 331.00 | 332.00 | 332.00 | -4.32% | 323,400 |
| Jan 6, 2026 | 352.00 | 353.00 | 341.00 | 347.00 | 347.00 | -1.42% | 288,811 |
| Jan 5, 2026 | 335.00 | 359.00 | 335.00 | 352.00 | 352.00 | 5.07% | 963,618 |
| Jan 2, 2026 | 329.00 | 338.00 | 328.00 | 335.00 | 335.00 | 1.52% | 221,422 |
| Dec 30, 2025 | 336.00 | 336.00 | 327.00 | 330.00 | 330.00 | -1.20% | 189,790 |
| Dec 29, 2025 | 329.00 | 335.00 | 325.00 | 334.00 | 334.00 | 1.52% | 671,933 |
| Dec 26, 2025 | 333.00 | 335.00 | 326.00 | 329.00 | 329.00 | -1.20% | 294,746 |
| Dec 24, 2025 | 332.00 | 333.00 | 328.00 | 333.00 | 333.00 | 0.30% | 236,681 |
| Dec 23, 2025 | 335.00 | 337.00 | 331.00 | 332.00 | 332.00 | -0.90% | 175,992 |
| Dec 22, 2025 | 335.00 | 338.00 | 333.00 | 335.00 | 335.00 | - | 225,642 |
| Dec 19, 2025 | 333.00 | 337.00 | 330.00 | 335.00 | 335.00 | 0.60% | 186,234 |
| Dec 18, 2025 | 340.00 | 341.00 | 333.00 | 333.00 | 333.00 | -1.77% | 280,854 |
| Dec 17, 2025 | 338.00 | 342.00 | 336.00 | 339.00 | 339.00 | - | 241,190 |
| Dec 16, 2025 | 344.00 | 344.00 | 338.00 | 339.00 | 339.00 | -1.45% | 224,933 |
| Dec 15, 2025 | 345.00 | 345.00 | 340.00 | 344.00 | 344.00 | -0.29% | 140,319 |
| Dec 12, 2025 | 342.00 | 345.00 | 341.00 | 345.00 | 345.00 | 1.17% | 213,491 |
| Dec 11, 2025 | 341.00 | 343.00 | 339.00 | 341.00 | 341.00 | - | 244,536 |
| Dec 10, 2025 | 348.00 | 348.00 | 339.00 | 341.00 | 341.00 | -0.87% | 336,241 |
| Dec 9, 2025 | 346.00 | 349.00 | 342.00 | 344.00 | 344.00 | -0.58% | 307,684 |
| Dec 8, 2025 | 350.00 | 350.00 | 344.00 | 346.00 | 346.00 | -1.14% | 206,445 |
| Dec 5, 2025 | 352.00 | 353.00 | 346.00 | 350.00 | 350.00 | -0.57% | 305,210 |
| Dec 4, 2025 | 400.00 | 402.00 | 351.00 | 352.00 | 352.00 | -4.61% | 1,670,083 |
| Dec 3, 2025 | 347.00 | 369.00 | 341.00 | 369.00 | 369.00 | 6.03% | 1,143,363 |
| Dec 2, 2025 | 358.00 | 358.00 | 346.00 | 348.00 | 348.00 | -3.06% | 723,639 |
| Dec 1, 2025 | 366.00 | 370.00 | 353.00 | 359.00 | 359.00 | -1.91% | 173,942 |
| Nov 28, 2025 | 357.00 | 366.00 | 353.00 | 366.00 | 366.00 | 2.52% | 174,931 |
| Nov 27, 2025 | 357.00 | 360.00 | 351.00 | 357.00 | 357.00 | - | 107,593 |
| Nov 26, 2025 | 352.00 | 357.00 | 350.00 | 357.00 | 357.00 | 1.71% | 160,740 |
| Nov 25, 2025 | 350.00 | 363.00 | 349.00 | 351.00 | 351.00 | 0.29% | 302,404 |
| Nov 24, 2025 | 358.00 | 360.00 | 350.00 | 350.00 | 350.00 | -2.23% | 345,570 |
| Nov 21, 2025 | 366.00 | 369.00 | 357.00 | 358.00 | 358.00 | -2.98% | 265,817 |
| Nov 20, 2025 | 361.00 | 373.00 | 361.00 | 369.00 | 369.00 | 1.65% | 423,589 |
| Nov 19, 2025 | 360.00 | 377.00 | 356.00 | 363.00 | 363.00 | -0.27% | 408,535 |
| Nov 18, 2025 | 360.00 | 373.00 | 358.00 | 364.00 | 364.00 | 0.28% | 334,771 |
| Nov 17, 2025 | 379.00 | 380.00 | 363.00 | 363.00 | 363.00 | -4.72% | 626,127 |
| Nov 14, 2025 | 395.00 | 395.00 | 373.00 | 381.00 | 381.00 | -3.79% | 738,811 |
| Nov 13, 2025 | 397.00 | 399.00 | 384.00 | 396.00 | 396.00 | -0.25% | 356,079 |
| Nov 12, 2025 | 380.00 | 398.00 | 374.00 | 397.00 | 397.00 | 4.47% | 468,436 |