N2Tech Co.,Ltd (KOSDAQ:227950)
South Korea · Delayed Price · Currency is KRW 475.00
-9.00 (-1.86%)
At close: Sep 17, 2025
N2Tech Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 484.00 | 484.00 | 471.00 | 476.00 | 476.00 | -0.83% | 624,491 |
| Sep 18, 2025 | 472.00 | 491.00 | 471.00 | 480.00 | 480.00 | 1.05% | 976,276 |
| Sep 17, 2025 | 484.00 | 489.00 | 470.00 | 475.00 | 475.00 | -1.86% | 857,322 |
| Sep 16, 2025 | 497.00 | 502.00 | 479.00 | 484.00 | 484.00 | -2.62% | 1,245,329 |
| Sep 15, 2025 | 512.00 | 527.00 | 486.00 | 497.00 | 497.00 | -2.74% | 1,922,035 |
| Sep 12, 2025 | 461.00 | 525.00 | 456.00 | 511.00 | 511.00 | 10.13% | 6,511,205 |
| Sep 11, 2025 | 465.00 | 472.00 | 458.00 | 464.00 | 464.00 | -0.22% | 661,072 |
| Sep 10, 2025 | 456.00 | 466.00 | 452.00 | 465.00 | 465.00 | 1.97% | 611,112 |
| Sep 9, 2025 | 469.00 | 470.00 | 450.00 | 456.00 | 456.00 | -2.77% | 892,651 |
| Sep 8, 2025 | 463.00 | 469.00 | 453.00 | 469.00 | 469.00 | 1.30% | 566,378 |
| Sep 5, 2025 | 466.00 | 468.00 | 455.00 | 463.00 | 463.00 | 0.22% | 642,658 |
| Sep 4, 2025 | 464.00 | 470.00 | 458.00 | 462.00 | 462.00 | -0.43% | 457,345 |
| Sep 3, 2025 | 467.00 | 469.00 | 455.00 | 464.00 | 464.00 | -0.64% | 576,350 |
| Sep 2, 2025 | 469.00 | 469.00 | 452.00 | 467.00 | 467.00 | 2.41% | 628,999 |
| Sep 1, 2025 | 481.00 | 482.00 | 435.00 | 456.00 | 456.00 | -5.00% | 1,096,100 |
| Aug 29, 2025 | 477.00 | 492.00 | 470.00 | 480.00 | 480.00 | 0.63% | 1,426,424 |
| Aug 28, 2025 | 476.00 | 484.00 | 469.00 | 477.00 | 477.00 | 1.49% | 756,324 |
| Aug 27, 2025 | 485.00 | 486.00 | 470.00 | 470.00 | 470.00 | -3.09% | 829,852 |
| Aug 26, 2025 | 501.00 | 501.00 | 471.00 | 485.00 | 485.00 | -1.42% | 1,068,570 |
| Aug 25, 2025 | 492.00 | 507.00 | 483.00 | 492.00 | 492.00 | - | 1,375,559 |
| Aug 22, 2025 | 484.00 | 500.00 | 479.00 | 492.00 | 492.00 | 1.23% | 1,110,725 |
| Aug 21, 2025 | 490.00 | 507.00 | 484.00 | 486.00 | 486.00 | -0.82% | 1,520,047 |
| Aug 20, 2025 | 508.00 | 508.00 | 480.00 | 490.00 | 490.00 | -3.92% | 1,572,288 |
| Aug 19, 2025 | 522.00 | 522.00 | 493.00 | 510.00 | 510.00 | -3.23% | 2,206,391 |
| Aug 18, 2025 | 517.00 | 548.00 | 509.00 | 527.00 | 527.00 | 1.93% | 4,514,851 |
| Aug 14, 2025 | 530.00 | 552.00 | 507.00 | 517.00 | 517.00 | -0.39% | 6,389,034 |
| Aug 13, 2025 | 587.00 | 592.00 | 513.00 | 519.00 | 519.00 | -9.90% | 7,674,823 |
| Aug 12, 2025 | 600.00 | 675.00 | 541.00 | 576.00 | 576.00 | -7.54% | 20,623,980 |
| Aug 11, 2025 | 541.00 | 690.00 | 528.00 | 623.00 | 623.00 | 15.37% | 62,754,570 |
| Aug 8, 2025 | 524.00 | 591.00 | 482.00 | 540.00 | 540.00 | 14.89% | 81,660,670 |
| Aug 7, 2025 | 370.00 | 470.00 | 364.00 | 470.00 | 470.00 | 29.83% | 17,545,080 |
| Aug 6, 2025 | 365.00 | 368.00 | 356.00 | 362.00 | 362.00 | - | 265,429 |
| Aug 5, 2025 | 355.00 | 368.00 | 355.00 | 362.00 | 362.00 | 2.55% | 249,623 |
| Aug 4, 2025 | 351.00 | 359.00 | 350.00 | 353.00 | 353.00 | 0.57% | 63,907 |
| Aug 1, 2025 | 360.00 | 364.00 | 350.00 | 351.00 | 351.00 | -0.85% | 151,687 |
| Jul 31, 2025 | 356.00 | 360.00 | 351.00 | 354.00 | 354.00 | -0.56% | 192,501 |
| Jul 30, 2025 | 356.00 | 359.00 | 352.00 | 356.00 | 356.00 | - | 167,484 |
| Jul 29, 2025 | 354.00 | 356.00 | 354.00 | 356.00 | 356.00 | 0.56% | 88,740 |
| Jul 28, 2025 | 362.00 | 364.00 | 353.00 | 354.00 | 354.00 | -2.21% | 303,286 |
| Jul 25, 2025 | 361.00 | 364.00 | 359.00 | 362.00 | 362.00 | -0.55% | 185,797 |
| Jul 24, 2025 | 363.00 | 369.00 | 359.00 | 364.00 | 364.00 | 0.28% | 137,550 |
| Jul 23, 2025 | 368.00 | 368.00 | 360.00 | 363.00 | 363.00 | -1.89% | 311,229 |
| Jul 22, 2025 | 369.00 | 370.00 | 365.00 | 370.00 | 370.00 | 0.54% | 363,581 |
| Jul 21, 2025 | 369.00 | 374.00 | 367.00 | 368.00 | 368.00 | -0.27% | 134,368 |
| Jul 18, 2025 | 368.00 | 373.00 | 366.00 | 369.00 | 369.00 | - | 138,498 |
| Jul 17, 2025 | 370.00 | 373.00 | 366.00 | 369.00 | 369.00 | -0.27% | 144,032 |
| Jul 16, 2025 | 374.00 | 377.00 | 369.00 | 370.00 | 370.00 | -1.07% | 454,890 |
| Jul 15, 2025 | 371.00 | 374.00 | 368.00 | 374.00 | 374.00 | 0.81% | 146,491 |
| Jul 14, 2025 | 364.00 | 375.00 | 364.00 | 371.00 | 371.00 | 1.09% | 459,255 |
| Jul 11, 2025 | 368.00 | 369.00 | 363.00 | 367.00 | 367.00 | - | 256,014 |