N2Tech Co.,Ltd (KOSDAQ:227950)
South Korea · Delayed Price · Currency is KRW 1,075.00
+75.00 (7.50%)
At close: Jul 31, 2026
N2Tech Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2026 | 1,073.00 | 1,187.00 | 1,056.00 | 1,175.00 | 1,175.00 | 8.29% | 74,378 |
| Jun 30, 2026 | 1,080.00 | 1,092.00 | 1,044.00 | 1,085.00 | 1,085.00 | 0.84% | 51,776 |
| Jun 29, 2026 | 969.00 | 1,108.00 | 950.00 | 1,076.00 | 1,076.00 | 11.04% | 93,863 |
| Jun 26, 2026 | 980.00 | 1,030.00 | 950.00 | 969.00 | 969.00 | -2.12% | 90,762 |
| Jun 25, 2026 | 1,004.00 | 1,040.00 | 989.00 | 990.00 | 990.00 | -1.39% | 71,181 |
| Jun 24, 2026 | 933.00 | 1,055.00 | 933.00 | 1,004.00 | 1,004.00 | 0.20% | 87,426 |
| Jun 23, 2026 | 1,061.00 | 1,076.00 | 995.00 | 1,002.00 | 1,002.00 | -6.36% | 108,539 |
| Jun 22, 2026 | 1,100.00 | 1,169.00 | 1,060.00 | 1,070.00 | 1,070.00 | -6.55% | 88,149 |
| Jun 19, 2026 | 1,181.00 | 1,182.00 | 1,086.00 | 1,145.00 | 1,145.00 | -3.05% | 114,187 |
| 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 |