Skip to main content
logo
N2Tech Co.,Ltd (KOSDAQ:227950)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,515.00
+180.00 (7.71%)
At close: Apr 30, 2026

N2Tech Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20262,335.002,750.002,335.002,515.002,515.007.71%1,347,831
Apr 29, 20262,440.002,440.002,285.002,335.002,335.00-4.11%290,662
Apr 28, 20262,515.002,515.002,390.002,435.002,435.00-3.18%319,598
Apr 27, 20262,510.002,665.002,470.002,515.002,515.00-384,934
Apr 24, 20262,455.002,575.002,445.002,515.002,515.002.86%404,857
Apr 23, 20262,525.002,555.002,430.002,445.002,445.00-2.78%293,493
Apr 22, 20262,535.002,570.002,425.002,515.002,515.00-0.79%346,422
Apr 21, 20262,700.002,775.002,530.002,535.002,535.00-4.34%547,090
Apr 20, 20262,780.002,845.002,630.002,650.002,650.00-4.68%557,158
Apr 17, 20262,910.002,910.002,745.002,780.002,780.00-5.44%518,528
Apr 16, 20263,100.003,125.002,825.002,940.002,940.00-2.81%1,199,417
Apr 15, 20262,765.003,250.002,760.003,025.003,025.0011.62%3,597,348
Apr 14, 20262,380.002,930.002,365.002,710.002,710.0019.12%2,758,470
Apr 13, 20262,430.002,445.002,250.002,275.002,275.00-5.60%443,592
Apr 10, 20262,035.002,575.002,035.002,410.002,410.0019.60%1,986,459
Apr 9, 20262,100.002,120.002,005.002,015.002,015.00-4.05%73,921
Apr 8, 20261,990.002,145.001,975.002,100.002,100.007.14%145,534
Apr 7, 20262,000.002,075.001,940.001,960.001,960.00-1.51%176,015
Apr 6, 20262,100.002,100.001,980.001,990.001,990.00-3.63%147,851
Apr 3, 20262,075.002,130.002,030.002,065.002,065.000.24%115,169
Apr 2, 20262,200.002,260.002,055.002,060.002,060.00-5.72%98,663
Apr 1, 20262,150.002,235.002,150.002,185.002,185.003.07%72,941
Mar 31, 20262,210.002,210.002,100.002,120.002,120.00-4.07%97,613
Mar 30, 20262,190.002,250.002,125.002,210.002,210.000.91%90,359
Mar 27, 20262,150.002,230.002,070.002,190.002,190.000.69%182,020
Mar 26, 20262,280.002,315.002,155.002,175.002,175.00-4.40%214,877
Mar 25, 20262,300.002,370.002,270.002,275.002,275.00-1.94%166,975
Mar 24, 20262,325.002,350.002,255.002,320.002,320.001.09%107,786
Mar 23, 20262,365.002,365.002,250.002,295.002,295.00-3.16%195,126
Mar 20, 20262,400.002,570.002,360.002,370.002,370.00-0.42%396,192
Mar 19, 20262,395.002,440.002,260.002,380.002,380.001.71%198,499
Mar 18, 20262,500.002,500.002,325.002,340.002,340.00-4.49%306,987
Mar 17, 20262,515.002,600.002,395.002,450.002,450.00-2.58%220,352
Mar 16, 20262,550.002,550.002,450.002,515.002,515.00-1.95%165,664
Mar 13, 20262,540.002,580.002,450.002,565.002,565.00-0.77%131,007
Mar 12, 20262,465.002,615.002,425.002,585.002,585.004.87%318,068
Mar 11, 20262,505.002,635.002,455.002,465.002,465.00-1.60%359,960
Mar 10, 20262,475.002,550.002,405.002,505.002,505.006.60%295,166
Mar 9, 20262,390.002,465.002,260.002,350.002,350.00-7.48%290,460
Mar 6, 20262,550.002,660.002,355.002,540.002,540.000.20%411,105
Mar 5, 20262,245.002,670.002,245.002,535.002,535.0018.74%703,213
Mar 4, 20262,380.002,435.002,050.002,135.002,135.00-13.39%604,518
Mar 3, 20262,705.002,840.002,465.002,465.002,465.00-13.36%1,058,965
Feb 27, 20263,285.003,775.002,700.002,845.002,845.00-5.32%7,468,618
Feb 26, 20263,005.003,005.003,005.003,005.003,005.0029.81%739,559
Feb 25, 20262,420.002,450.002,310.002,315.002,315.00-4.73%500,807
Feb 24, 20262,315.002,525.002,265.002,430.002,430.005.88%913,223
Feb 23, 20262,450.002,460.002,280.002,295.002,295.00-5.94%668,134
Feb 20, 20262,485.002,605.002,405.002,440.002,440.003.17%1,410,546
Feb 19, 20262,175.002,660.002,155.002,365.002,365.0012.62%3,633,068