N2Tech Co.,Ltd (KOSDAQ:227950)
South Korea · Delayed Price · Currency is KRW 1,214.00
-4.00 (-0.33%)
At close: Nov 13, 2026
N2Tech Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1,225.00 | 1,270.00 | 1,199.00 | 1,214.00 | 1,214.00 | -0.33% | 60,983 |
| Nov 12, 2026 | 1,220.00 | 1,234.00 | 1,180.00 | 1,218.00 | 1,218.00 | 7.50% | 58,123 |
| Nov 11, 2026 | 1,101.00 | 1,211.00 | 1,101.00 | 1,133.00 | 1,133.00 | 5.20% | 233,266 |
| Nov 10, 2026 | 1,074.00 | 1,112.00 | 1,003.00 | 1,077.00 | 1,077.00 | 0.28% | 51,975 |
| Nov 9, 2026 | 1,073.00 | 1,140.00 | 1,029.00 | 1,074.00 | 1,074.00 | 2.68% | 97,380 |
| Nov 6, 2026 | 1,128.00 | 1,128.00 | 1,039.00 | 1,046.00 | 1,046.00 | -7.27% | 74,721 |
| Nov 5, 2026 | 1,170.00 | 1,197.00 | 1,128.00 | 1,128.00 | 1,128.00 | -4.97% | 47,383 |
| Nov 4, 2026 | 1,278.00 | 1,278.00 | 1,115.00 | 1,187.00 | 1,187.00 | 1.80% | 73,555 |
| Nov 3, 2026 | 1,217.00 | 1,217.00 | 1,152.00 | 1,166.00 | 1,166.00 | -2.26% | 23,061 |
| Nov 2, 2026 | 1,165.00 | 1,217.00 | 1,142.00 | 1,193.00 | 1,193.00 | -0.25% | 38,585 |
| Oct 30, 2026 | 1,249.00 | 1,249.00 | 1,147.00 | 1,196.00 | 1,196.00 | -3.16% | 51,283 |
| Oct 29, 2026 | 1,274.00 | 1,287.00 | 1,214.00 | 1,235.00 | 1,235.00 | -3.14% | 44,167 |
| Oct 28, 2026 | 1,267.00 | 1,296.00 | 1,219.00 | 1,275.00 | 1,275.00 | -1.01% | 42,895 |
| Oct 27, 2026 | 1,227.00 | 1,297.00 | 1,203.00 | 1,288.00 | 1,288.00 | 4.97% | 37,061 |
| Oct 26, 2026 | 1,181.00 | 1,265.00 | 1,181.00 | 1,227.00 | 1,227.00 | -2.31% | 62,026 |
| Oct 23, 2026 | 1,223.00 | 1,256.00 | 1,202.00 | 1,256.00 | 1,256.00 | -0.63% | 45,975 |
| Oct 22, 2026 | 1,267.00 | 1,276.00 | 1,256.00 | 1,264.00 | 1,264.00 | -1.48% | 39,254 |
| Oct 21, 2026 | 1,265.00 | 1,318.00 | 1,265.00 | 1,283.00 | 1,283.00 | -0.23% | 22,248 |
| Oct 20, 2026 | 1,258.00 | 1,319.00 | 1,258.00 | 1,286.00 | 1,286.00 | -0.54% | 41,051 |
| Oct 19, 2026 | 1,276.00 | 1,296.00 | 1,255.00 | 1,293.00 | 1,293.00 | 1.57% | 102,125 |
| Oct 16, 2026 | 1,218.00 | 1,294.00 | 1,218.00 | 1,273.00 | 1,273.00 | 4.17% | 61,676 |
| Oct 15, 2026 | 1,280.00 | 1,282.00 | 1,205.00 | 1,222.00 | 1,222.00 | -4.75% | 192,531 |
| Oct 14, 2026 | 1,324.00 | 1,324.00 | 1,240.00 | 1,283.00 | 1,283.00 | -1.31% | 105,386 |
| Oct 13, 2026 | 1,300.00 | 1,500.00 | 1,231.00 | 1,300.00 | 1,300.00 | 2.77% | 250,234 |
| Oct 12, 2026 | 1,319.00 | 1,350.00 | 1,263.00 | 1,265.00 | 1,265.00 | -2.32% | 66,693 |
| Oct 8, 2026 | 1,265.00 | 1,306.00 | 1,218.00 | 1,295.00 | 1,295.00 | 2.78% | 96,679 |
| Oct 7, 2026 | 1,302.00 | 1,302.00 | 1,260.00 | 1,260.00 | 1,260.00 | -2.55% | 48,627 |
| Oct 6, 2026 | 1,365.00 | 1,376.00 | 1,288.00 | 1,293.00 | 1,293.00 | -2.93% | 177,422 |
| Oct 2, 2026 | 1,285.00 | 1,490.00 | 1,285.00 | 1,332.00 | 1,332.00 | 4.96% | 416,662 |
| Oct 1, 2026 | 1,201.00 | 1,338.00 | 1,200.00 | 1,269.00 | 1,269.00 | 5.57% | 205,223 |
| Sep 30, 2026 | 1,211.00 | 1,235.00 | 1,172.00 | 1,202.00 | 1,202.00 | -0.74% | 38,194 |
| Sep 29, 2026 | 1,217.00 | 1,225.00 | 1,190.00 | 1,211.00 | 1,211.00 | -0.49% | 51,889 |
| Sep 28, 2026 | 1,196.00 | 1,233.00 | 1,196.00 | 1,217.00 | 1,217.00 | 0.75% | 36,509 |
| Sep 23, 2026 | 1,228.00 | 1,240.00 | 1,170.00 | 1,208.00 | 1,208.00 | -0.74% | 90,563 |
| Sep 22, 2026 | 1,268.00 | 1,280.00 | 1,216.00 | 1,217.00 | 1,217.00 | -2.80% | 72,181 |
| Sep 21, 2026 | 1,270.00 | 1,296.00 | 1,241.00 | 1,252.00 | 1,252.00 | -1.88% | 76,801 |
| Sep 18, 2026 | 1,280.00 | 1,296.00 | 1,256.00 | 1,276.00 | 1,276.00 | 0.87% | 47,229 |
| Sep 17, 2026 | 1,256.00 | 1,300.00 | 1,256.00 | 1,265.00 | 1,265.00 | -1.94% | 35,468 |
| Sep 16, 2026 | 1,330.00 | 1,330.00 | 1,271.00 | 1,290.00 | 1,290.00 | -0.15% | 76,931 |
| Sep 15, 2026 | 1,275.00 | 1,294.00 | 1,237.00 | 1,292.00 | 1,292.00 | 4.87% | 63,984 |
| Sep 14, 2026 | 1,304.00 | 1,304.00 | 1,232.00 | 1,232.00 | 1,232.00 | -5.52% | 69,238 |
| Sep 11, 2026 | 1,317.00 | 1,348.00 | 1,280.00 | 1,304.00 | 1,304.00 | -1.95% | 85,970 |
| Sep 10, 2026 | 1,340.00 | 1,340.00 | 1,306.00 | 1,330.00 | 1,330.00 | -0.75% | 36,280 |
| Sep 9, 2026 | 1,323.00 | 1,342.00 | 1,312.00 | 1,340.00 | 1,340.00 | 1.36% | 55,021 |
| Sep 8, 2026 | 1,324.00 | 1,380.00 | 1,320.00 | 1,322.00 | 1,322.00 | -0.23% | 117,260 |
| Sep 7, 2026 | 1,328.00 | 1,336.00 | 1,300.00 | 1,325.00 | 1,325.00 | 0.45% | 87,207 |
| Sep 4, 2026 | 1,318.00 | 1,320.00 | 1,291.00 | 1,319.00 | 1,319.00 | 0.08% | 85,339 |
| Sep 3, 2026 | 1,278.00 | 1,347.00 | 1,261.00 | 1,318.00 | 1,318.00 | 3.29% | 148,412 |
| Sep 2, 2026 | 1,308.00 | 1,323.00 | 1,268.00 | 1,276.00 | 1,276.00 | -2.45% | 134,301 |
| Sep 1, 2026 | 1,340.00 | 1,343.00 | 1,291.00 | 1,308.00 | 1,308.00 | -2.39% | 97,759 |