N2Tech Co.,Ltd (KOSDAQ:227950)
South Korea · Delayed Price · Currency is KRW 508.00
+1.00 (0.20%)
At close: Mar 6, 2026
N2Tech Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 510.00 | 532.00 | 471.00 | 508.00 | 508.00 | 0.20% | 2,055,529 |
| Mar 5, 2026 | 449.00 | 534.00 | 449.00 | 507.00 | 507.00 | 18.74% | 3,508,542 |
| Mar 4, 2026 | 476.00 | 487.00 | 410.00 | 427.00 | 427.00 | -13.39% | 2,984,965 |
| Mar 3, 2026 | 541.00 | 568.00 | 493.00 | 493.00 | 493.00 | -13.36% | 5,240,967 |
| Feb 27, 2026 | 657.00 | 755.00 | 540.00 | 569.00 | 569.00 | -5.32% | 37,223,697 |
| Feb 26, 2026 | 601.00 | 601.00 | 601.00 | 601.00 | 601.00 | 29.81% | 3,696,199 |
| Feb 25, 2026 | 484.00 | 490.00 | 462.00 | 463.00 | 463.00 | -4.73% | 2,288,338 |
| Feb 24, 2026 | 463.00 | 505.00 | 453.00 | 486.00 | 486.00 | 5.88% | 4,551,162 |
| Feb 23, 2026 | 490.00 | 492.00 | 456.00 | 459.00 | 459.00 | -5.94% | 3,340,672 |
| Feb 20, 2026 | 497.00 | 521.00 | 481.00 | 488.00 | 488.00 | 3.17% | 7,041,366 |
| Feb 19, 2026 | 435.00 | 532.00 | 431.00 | 473.00 | 473.00 | 12.62% | 18,118,230 |
| Feb 13, 2026 | 480.00 | 509.00 | 414.00 | 420.00 | 420.00 | -10.64% | 7,064,542 |
| Feb 12, 2026 | 414.00 | 550.00 | 399.00 | 470.00 | 470.00 | 10.33% | 37,093,961 |
| Feb 11, 2026 | 380.00 | 464.00 | 361.00 | 426.00 | 426.00 | 15.45% | 17,951,346 |
| Feb 10, 2026 | 384.00 | 385.00 | 360.00 | 369.00 | 369.00 | -3.66% | 2,028,201 |
| Feb 9, 2026 | 394.00 | 409.00 | 378.00 | 383.00 | 383.00 | -1.03% | 2,930,250 |
| Feb 6, 2026 | 438.00 | 438.00 | 380.00 | 387.00 | 387.00 | -13.62% | 13,405,014 |
| Feb 5, 2026 | 348.00 | 448.00 | 344.00 | 448.00 | 448.00 | 29.86% | 9,914,906 |
| Feb 4, 2026 | 339.00 | 350.00 | 336.00 | 345.00 | 345.00 | 0.88% | 509,410 |
| Feb 3, 2026 | 334.00 | 345.00 | 329.00 | 342.00 | 342.00 | 3.01% | 655,031 |
| Feb 2, 2026 | 342.00 | 343.00 | 326.00 | 332.00 | 332.00 | -3.49% | 663,161 |
| Jan 30, 2026 | 348.00 | 352.00 | 339.00 | 344.00 | 344.00 | -0.58% | 643,654 |
| Jan 29, 2026 | 354.00 | 367.00 | 332.00 | 346.00 | 346.00 | -1.98% | 977,013 |
| Jan 28, 2026 | 332.00 | 384.00 | 332.00 | 353.00 | 353.00 | 6.33% | 3,728,017 |
| Jan 27, 2026 | 327.00 | 334.00 | 325.00 | 332.00 | 332.00 | 0.91% | 377,422 |
| Jan 26, 2026 | 326.00 | 334.00 | 323.00 | 329.00 | 329.00 | 1.23% | 402,194 |
| 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 |