N2Tech Co.,Ltd (KOSDAQ:227950)
South Korea · Delayed Price · Currency is KRW 556.00
-32.00 (-5.44%)
At close: Apr 17, 2026
N2Tech Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 582.00 | 582.00 | 549.00 | 556.00 | 556.00 | -5.44% | 2,587,284 |
| Apr 16, 2026 | 620.00 | 625.00 | 565.00 | 588.00 | 588.00 | -2.81% | 5,958,711 |
| Apr 15, 2026 | 553.00 | 650.00 | 552.00 | 605.00 | 605.00 | 11.62% | 17,917,980 |
| Apr 14, 2026 | 476.00 | 586.00 | 473.00 | 542.00 | 542.00 | 19.12% | 13,740,527 |
| Apr 13, 2026 | 486.00 | 489.00 | 450.00 | 455.00 | 455.00 | -5.60% | 2,202,980 |
| Apr 10, 2026 | 407.00 | 515.00 | 407.00 | 482.00 | 482.00 | 19.60% | 9,932,298 |
| Apr 9, 2026 | 420.00 | 424.00 | 401.00 | 403.00 | 403.00 | -4.05% | 367,791 |
| Apr 8, 2026 | 398.00 | 429.00 | 395.00 | 420.00 | 420.00 | 7.14% | 727,474 |
| Apr 7, 2026 | 400.00 | 415.00 | 388.00 | 392.00 | 392.00 | -1.51% | 859,303 |
| Apr 6, 2026 | 420.00 | 420.00 | 396.00 | 398.00 | 398.00 | -3.63% | 738,974 |
| Apr 3, 2026 | 415.00 | 426.00 | 406.00 | 413.00 | 413.00 | 0.24% | 568,517 |
| Apr 2, 2026 | 440.00 | 452.00 | 411.00 | 412.00 | 412.00 | -5.72% | 493,244 |
| Apr 1, 2026 | 430.00 | 447.00 | 430.00 | 437.00 | 437.00 | 3.07% | 364,706 |
| Mar 31, 2026 | 442.00 | 442.00 | 420.00 | 424.00 | 424.00 | -4.07% | 484,945 |
| Mar 30, 2026 | 438.00 | 450.00 | 425.00 | 442.00 | 442.00 | 0.91% | 451,499 |
| Mar 27, 2026 | 430.00 | 446.00 | 414.00 | 438.00 | 438.00 | 0.69% | 908,900 |
| Mar 26, 2026 | 456.00 | 463.00 | 431.00 | 435.00 | 435.00 | -4.40% | 1,069,290 |
| Mar 25, 2026 | 460.00 | 474.00 | 454.00 | 455.00 | 455.00 | -1.94% | 830,977 |
| Mar 24, 2026 | 465.00 | 470.00 | 451.00 | 464.00 | 464.00 | 1.09% | 538,154 |
| Mar 23, 2026 | 473.00 | 473.00 | 450.00 | 459.00 | 459.00 | -3.16% | 959,790 |
| Mar 20, 2026 | 480.00 | 514.00 | 472.00 | 474.00 | 474.00 | -0.42% | 1,944,052 |
| Mar 19, 2026 | 479.00 | 488.00 | 452.00 | 476.00 | 476.00 | 1.71% | 989,469 |
| Mar 18, 2026 | 500.00 | 500.00 | 465.00 | 468.00 | 468.00 | -4.49% | 1,514,144 |
| Mar 17, 2026 | 503.00 | 520.00 | 479.00 | 490.00 | 490.00 | -2.58% | 1,101,536 |
| Mar 16, 2026 | 510.00 | 510.00 | 490.00 | 503.00 | 503.00 | -1.95% | 828,322 |
| Mar 13, 2026 | 508.00 | 516.00 | 490.00 | 513.00 | 513.00 | -0.77% | 652,217 |
| Mar 12, 2026 | 493.00 | 523.00 | 485.00 | 517.00 | 517.00 | 4.87% | 1,586,515 |
| Mar 11, 2026 | 501.00 | 527.00 | 491.00 | 493.00 | 493.00 | -1.60% | 1,790,452 |
| Mar 10, 2026 | 495.00 | 510.00 | 481.00 | 501.00 | 501.00 | 6.60% | 1,468,132 |
| Mar 9, 2026 | 478.00 | 493.00 | 452.00 | 470.00 | 470.00 | -7.48% | 1,452,304 |
| 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 |