N2Tech Co.,Ltd (KOSDAQ:227950)
South Korea · Delayed Price · Currency is KRW 1,304.00
-26.00 (-1.95%)
At close: Sep 11, 2026
N2Tech Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 31, 2026 | 1,338.00 | 1,419.00 | 1,270.00 | 1,340.00 | 1,340.00 | -0.59% | 138,807 |
| Aug 28, 2026 | 1,375.00 | 1,375.00 | 1,336.00 | 1,348.00 | 1,348.00 | -2.32% | 108,030 |
| Aug 27, 2026 | 1,359.00 | 1,400.00 | 1,311.00 | 1,380.00 | 1,380.00 | 1.62% | 152,516 |
| Aug 26, 2026 | 1,400.00 | 1,410.00 | 1,309.00 | 1,358.00 | 1,358.00 | 1.27% | 231,397 |
| Aug 25, 2026 | 1,359.00 | 1,385.00 | 1,300.00 | 1,341.00 | 1,341.00 | -1.32% | 201,907 |
| Aug 24, 2026 | 1,420.00 | 1,453.00 | 1,359.00 | 1,359.00 | 1,359.00 | -5.23% | 556,167 |
| Aug 21, 2026 | 1,948.00 | 1,948.00 | 1,434.00 | 1,434.00 | 1,434.00 | -25.51% | 2,739,331 |
| Aug 20, 2026 | 1,831.00 | 1,925.00 | 1,646.00 | 1,925.00 | 1,925.00 | 29.98% | 2,697,663 |
| Aug 19, 2026 | 1,502.00 | 1,642.00 | 1,370.00 | 1,481.00 | 1,481.00 | -2.24% | 348,646 |
| Aug 18, 2026 | 1,450.00 | 1,539.00 | 1,425.00 | 1,515.00 | 1,515.00 | 8.91% | 464,853 |
| Aug 14, 2026 | 1,263.00 | 1,625.00 | 1,237.00 | 1,391.00 | 1,391.00 | 11.28% | 1,762,081 |
| Aug 13, 2026 | 1,286.00 | 1,299.00 | 1,238.00 | 1,250.00 | 1,250.00 | -0.79% | 34,186 |
| Aug 12, 2026 | 1,332.00 | 1,349.00 | 1,250.00 | 1,260.00 | 1,260.00 | -5.26% | 49,741 |
| Aug 11, 2026 | 1,266.00 | 1,406.00 | 1,266.00 | 1,330.00 | 1,330.00 | 5.06% | 126,320 |
| Aug 10, 2026 | 1,225.00 | 1,288.00 | 1,220.00 | 1,266.00 | 1,266.00 | 3.35% | 39,462 |
| Aug 7, 2026 | 1,238.00 | 1,270.00 | 1,181.00 | 1,225.00 | 1,225.00 | -2.00% | 35,444 |
| Aug 6, 2026 | 1,262.00 | 1,274.00 | 1,218.00 | 1,250.00 | 1,250.00 | -0.95% | 43,080 |
| Aug 5, 2026 | 1,230.00 | 1,291.00 | 1,220.00 | 1,262.00 | 1,262.00 | 2.60% | 56,018 |
| Aug 4, 2026 | 1,063.00 | 1,348.00 | 1,063.00 | 1,230.00 | 1,230.00 | 10.61% | 99,671 |
| Aug 3, 2026 | 1,075.00 | 1,139.00 | 1,069.00 | 1,112.00 | 1,112.00 | 3.44% | 40,956 |
| Jul 31, 2026 | 1,000.00 | 1,129.00 | 969.00 | 1,075.00 | 1,075.00 | 7.50% | 67,132 |
| Jul 30, 2026 | 935.00 | 1,010.00 | 935.00 | 1,000.00 | 1,000.00 | -0.30% | 33,871 |
| Jul 29, 2026 | 1,063.00 | 1,083.00 | 950.00 | 1,003.00 | 1,003.00 | -5.82% | 95,724 |
| Jul 28, 2026 | 1,115.00 | 1,115.00 | 1,052.00 | 1,065.00 | 1,065.00 | -5.00% | 40,564 |
| Jul 27, 2026 | 1,114.00 | 1,137.00 | 1,096.00 | 1,121.00 | 1,121.00 | 0.63% | 29,343 |
| Jul 24, 2026 | 1,136.00 | 1,147.00 | 1,103.00 | 1,114.00 | 1,114.00 | -1.94% | 33,173 |
| Jul 23, 2026 | 1,120.00 | 1,148.00 | 1,097.00 | 1,136.00 | 1,136.00 | 1.43% | 75,684 |
| Jul 22, 2026 | 1,130.00 | 1,149.00 | 1,106.00 | 1,120.00 | 1,120.00 | -1.75% | 28,940 |
| Jul 21, 2026 | 1,082.00 | 1,140.00 | 1,061.00 | 1,140.00 | 1,140.00 | 4.49% | 32,771 |
| Jul 20, 2026 | 1,148.00 | 1,148.00 | 1,055.00 | 1,091.00 | 1,091.00 | -5.05% | 33,936 |
| Jul 16, 2026 | 1,197.00 | 1,197.00 | 1,141.00 | 1,149.00 | 1,149.00 | -4.73% | 73,719 |
| Jul 15, 2026 | 1,179.00 | 1,229.00 | 1,157.00 | 1,206.00 | 1,206.00 | 4.33% | 55,155 |
| Jul 14, 2026 | 1,210.00 | 1,228.00 | 1,135.00 | 1,156.00 | 1,156.00 | -4.46% | 69,386 |
| Jul 13, 2026 | 1,291.00 | 1,298.00 | 1,201.00 | 1,210.00 | 1,210.00 | -8.26% | 86,357 |
| Jul 10, 2026 | 1,322.00 | 1,420.00 | 1,257.00 | 1,319.00 | 1,319.00 | -0.15% | 137,616 |
| Jul 9, 2026 | 1,150.00 | 1,370.00 | 1,120.00 | 1,321.00 | 1,321.00 | 13.88% | 160,596 |
| Jul 8, 2026 | 1,194.00 | 1,250.00 | 1,127.00 | 1,160.00 | 1,160.00 | -3.65% | 55,901 |
| Jul 7, 2026 | 1,188.00 | 1,229.00 | 1,152.00 | 1,204.00 | 1,204.00 | 0.58% | 69,854 |
| Jul 6, 2026 | 1,199.00 | 1,267.00 | 1,178.00 | 1,197.00 | 1,197.00 | -0.17% | 67,650 |
| Jul 3, 2026 | 1,172.00 | 1,217.00 | 1,128.00 | 1,199.00 | 1,199.00 | 2.30% | 71,957 |
| Jul 2, 2026 | 1,150.00 | 1,224.00 | 1,111.00 | 1,172.00 | 1,172.00 | -0.26% | 99,966 |