N2Tech Co.,Ltd (KOSDAQ:227950)
South Korea · Delayed Price · Currency is KRW 1,256.00
-8.00 (-0.63%)
At close: Oct 23, 2026
N2Tech Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1,223.00 | 1,256.00 | 1,202.00 | 1,256.00 | 1,256.00 | -0.63% | 45,563 |
| Oct 22, 2026 | 1,267.00 | 1,276.00 | 1,256.00 | 1,264.00 | 1,264.00 | -1.48% | 38,735 |
| Oct 21, 2026 | 1,265.00 | 1,318.00 | 1,265.00 | 1,283.00 | 1,283.00 | -0.23% | 21,622 |
| 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 |
| 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 |