N2Tech Co.,Ltd (KOSDAQ:227950)
South Korea flag South Korea · Delayed Price · Currency is KRW
408.00
-11.00 (-2.63%)
At close: Oct 24, 2025

N2Tech Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 2025399.00400.00388.00390.00390.00-2.01%844,537
Oct 28, 2025407.00409.00396.00398.00398.00-1.24%486,370
Oct 27, 2025408.00416.00400.00403.00403.00-1.23%682,727
Oct 24, 2025419.00421.00406.00408.00408.00-2.63%537,529
Oct 23, 2025425.00425.00413.00419.00419.00-1.41%267,125
Oct 22, 2025435.00435.00418.00425.00425.00-1.39%389,975
Oct 21, 2025432.00441.00426.00431.00431.00-449,109
Oct 20, 2025435.00441.00430.00431.00431.00-0.69%468,433
Oct 17, 2025436.00444.00430.00434.00434.00-1.59%526,801
Oct 16, 2025444.00450.00435.00441.00441.00-0.68%624,514
Oct 15, 2025434.00444.00431.00444.00444.002.30%430,808
Oct 14, 2025437.00446.00425.00434.00434.00-0.69%509,724
Oct 13, 2025431.00443.00423.00437.00437.000.23%386,584
Oct 10, 2025461.00465.00436.00436.00436.00-4.18%616,104
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