N2Tech Co.,Ltd (KOSDAQ:227950)
South Korea · Delayed Price · Currency is KRW 1,145.00
-36.00 (-3.05%)
At close: Jun 19, 2026
N2Tech Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 1,234.00 | 1,265.00 | 1,181.00 | 1,181.00 | 1,181.00 | -4.37% | 255,060 |
| Jun 17, 2026 | 1,260.00 | 1,273.00 | 1,200.00 | 1,235.00 | 1,235.00 | 1.23% | 89,948 |
| Jun 16, 2026 | 1,317.00 | 1,317.00 | 1,215.00 | 1,220.00 | 1,220.00 | -6.51% | 111,423 |
| Jun 15, 2026 | 1,260.00 | 1,341.00 | 1,214.00 | 1,305.00 | 1,305.00 | 3.57% | 207,199 |
| Jun 12, 2026 | 1,182.00 | 1,272.00 | 1,162.00 | 1,260.00 | 1,260.00 | 6.60% | 172,916 |
| Jun 11, 2026 | 1,088.00 | 1,224.00 | 1,088.00 | 1,182.00 | 1,182.00 | 4.97% | 208,520 |
| Jun 10, 2026 | 1,207.00 | 1,245.00 | 1,121.00 | 1,126.00 | 1,126.00 | -7.48% | 262,676 |
| Jun 9, 2026 | 1,210.00 | 1,294.00 | 1,201.00 | 1,217.00 | 1,217.00 | 1.08% | 151,176 |
| Jun 8, 2026 | 1,280.00 | 1,295.00 | 1,191.00 | 1,204.00 | 1,204.00 | -7.03% | 179,315 |
| Jun 5, 2026 | 1,368.00 | 1,371.00 | 1,233.00 | 1,295.00 | 1,295.00 | -6.09% | 305,514 |
| Jun 4, 2026 | 1,438.00 | 1,488.00 | 1,355.00 | 1,379.00 | 1,379.00 | -4.10% | 231,191 |
| Jun 2, 2026 | 1,500.00 | 1,599.00 | 1,432.00 | 1,438.00 | 1,438.00 | -3.75% | 280,758 |
| Jun 1, 2026 | 1,738.00 | 1,738.00 | 1,466.00 | 1,494.00 | 1,494.00 | -14.04% | 559,840 |
| May 29, 2026 | 2,005.00 | 2,065.00 | 1,704.00 | 1,738.00 | 1,738.00 | -13.32% | 589,511 |
| May 28, 2026 | 2,360.00 | 2,450.00 | 1,995.00 | 2,005.00 | 2,005.00 | -20.28% | 641,265 |
| Apr 30, 2026 | 2,335.00 | 2,750.00 | 2,335.00 | 2,515.00 | 2,515.00 | 7.71% | 1,347,831 |
| Apr 29, 2026 | 2,440.00 | 2,440.00 | 2,285.00 | 2,335.00 | 2,335.00 | -4.11% | 290,662 |
| Apr 28, 2026 | 2,515.00 | 2,515.00 | 2,390.00 | 2,435.00 | 2,435.00 | -3.18% | 319,598 |
| Apr 27, 2026 | 2,510.00 | 2,665.00 | 2,470.00 | 2,515.00 | 2,515.00 | - | 384,934 |
| Apr 24, 2026 | 2,455.00 | 2,575.00 | 2,445.00 | 2,515.00 | 2,515.00 | 2.86% | 404,857 |
| Apr 23, 2026 | 2,525.00 | 2,555.00 | 2,430.00 | 2,445.00 | 2,445.00 | -2.78% | 293,493 |
| Apr 22, 2026 | 2,535.00 | 2,570.00 | 2,425.00 | 2,515.00 | 2,515.00 | -0.79% | 346,422 |
| Apr 21, 2026 | 2,700.00 | 2,775.00 | 2,530.00 | 2,535.00 | 2,535.00 | -4.34% | 547,090 |
| Apr 20, 2026 | 2,780.00 | 2,845.00 | 2,630.00 | 2,650.00 | 2,650.00 | -4.68% | 557,158 |
| Apr 17, 2026 | 2,910.00 | 2,910.00 | 2,745.00 | 2,780.00 | 2,780.00 | -5.44% | 518,528 |
| Apr 16, 2026 | 3,100.00 | 3,125.00 | 2,825.00 | 2,940.00 | 2,940.00 | -2.81% | 1,199,417 |
| Apr 15, 2026 | 2,765.00 | 3,250.00 | 2,760.00 | 3,025.00 | 3,025.00 | 11.62% | 3,597,348 |
| Apr 14, 2026 | 2,380.00 | 2,930.00 | 2,365.00 | 2,710.00 | 2,710.00 | 19.12% | 2,758,470 |
| Apr 13, 2026 | 2,430.00 | 2,445.00 | 2,250.00 | 2,275.00 | 2,275.00 | -5.60% | 443,592 |
| Apr 10, 2026 | 2,035.00 | 2,575.00 | 2,035.00 | 2,410.00 | 2,410.00 | 19.60% | 1,986,459 |
| Apr 9, 2026 | 2,100.00 | 2,120.00 | 2,005.00 | 2,015.00 | 2,015.00 | -4.05% | 73,921 |
| Apr 8, 2026 | 1,990.00 | 2,145.00 | 1,975.00 | 2,100.00 | 2,100.00 | 7.14% | 145,534 |
| Apr 7, 2026 | 2,000.00 | 2,075.00 | 1,940.00 | 1,960.00 | 1,960.00 | -1.51% | 176,015 |
| Apr 6, 2026 | 2,100.00 | 2,100.00 | 1,980.00 | 1,990.00 | 1,990.00 | -3.63% | 147,851 |
| Apr 3, 2026 | 2,075.00 | 2,130.00 | 2,030.00 | 2,065.00 | 2,065.00 | 0.24% | 115,169 |
| Apr 2, 2026 | 2,200.00 | 2,260.00 | 2,055.00 | 2,060.00 | 2,060.00 | -5.72% | 98,663 |
| Apr 1, 2026 | 2,150.00 | 2,235.00 | 2,150.00 | 2,185.00 | 2,185.00 | 3.07% | 72,941 |
| Mar 31, 2026 | 2,210.00 | 2,210.00 | 2,100.00 | 2,120.00 | 2,120.00 | -4.07% | 97,613 |
| Mar 30, 2026 | 2,190.00 | 2,250.00 | 2,125.00 | 2,210.00 | 2,210.00 | 0.91% | 90,359 |
| Mar 27, 2026 | 2,150.00 | 2,230.00 | 2,070.00 | 2,190.00 | 2,190.00 | 0.69% | 182,020 |
| Mar 26, 2026 | 2,280.00 | 2,315.00 | 2,155.00 | 2,175.00 | 2,175.00 | -4.40% | 214,877 |
| Mar 25, 2026 | 2,300.00 | 2,370.00 | 2,270.00 | 2,275.00 | 2,275.00 | -1.94% | 166,975 |
| Mar 24, 2026 | 2,325.00 | 2,350.00 | 2,255.00 | 2,320.00 | 2,320.00 | 1.09% | 107,786 |
| Mar 23, 2026 | 2,365.00 | 2,365.00 | 2,250.00 | 2,295.00 | 2,295.00 | -3.16% | 195,126 |
| Mar 20, 2026 | 2,400.00 | 2,570.00 | 2,360.00 | 2,370.00 | 2,370.00 | -0.42% | 396,192 |
| Mar 19, 2026 | 2,395.00 | 2,440.00 | 2,260.00 | 2,380.00 | 2,380.00 | 1.71% | 198,499 |
| Mar 18, 2026 | 2,500.00 | 2,500.00 | 2,325.00 | 2,340.00 | 2,340.00 | -4.49% | 306,987 |
| Mar 17, 2026 | 2,515.00 | 2,600.00 | 2,395.00 | 2,450.00 | 2,450.00 | -2.58% | 220,352 |
| Mar 16, 2026 | 2,550.00 | 2,550.00 | 2,450.00 | 2,515.00 | 2,515.00 | -1.95% | 165,664 |
| Mar 13, 2026 | 2,540.00 | 2,580.00 | 2,450.00 | 2,565.00 | 2,565.00 | -0.77% | 131,007 |