N2Tech Co.,Ltd (KOSDAQ:227950)
South Korea
· Delayed Price · Currency is KRW 470.00
-38.00 (-7.48%)
At close: Mar 9, 2026
N2Tech Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 510.00 | 532.00 | 471.00 | 508.00 | 508.00 | 0.20% | 2,055,529 |
| Mar 5, 2026 | 449.00 | 534.00 | 449.00 | 507.00 | 507.00 | 18.74% | 3,508,542 |
| Mar 4, 2026 | 476.00 | 487.00 | 410.00 | 427.00 | 427.00 | -13.39% | 2,984,965 |
| Mar 3, 2026 | 541.00 | 568.00 | 493.00 | 493.00 | 493.00 | -13.36% | 5,240,967 |
| Feb 27, 2026 | 657.00 | 755.00 | 540.00 | 569.00 | 569.00 | -5.32% | 37,223,697 |
| Feb 26, 2026 | 601.00 | 601.00 | 601.00 | 601.00 | 601.00 | 29.81% | 3,696,199 |
| Feb 25, 2026 | 484.00 | 490.00 | 462.00 | 463.00 | 463.00 | -4.73% | 2,288,338 |
| Feb 24, 2026 | 463.00 | 505.00 | 453.00 | 486.00 | 486.00 | 5.88% | 4,551,162 |
| Feb 23, 2026 | 490.00 | 492.00 | 456.00 | 459.00 | 459.00 | -5.94% | 3,340,672 |
| Feb 20, 2026 | 497.00 | 521.00 | 481.00 | 488.00 | 488.00 | 3.17% | 7,041,366 |
| Feb 19, 2026 | 435.00 | 532.00 | 431.00 | 473.00 | 473.00 | 12.62% | 18,118,230 |
| Feb 13, 2026 | 480.00 | 509.00 | 414.00 | 420.00 | 420.00 | -10.64% | 7,064,542 |
| Feb 12, 2026 | 414.00 | 550.00 | 399.00 | 470.00 | 470.00 | 10.33% | 37,093,961 |
| Feb 11, 2026 | 380.00 | 464.00 | 361.00 | 426.00 | 426.00 | 15.45% | 17,951,346 |
| Feb 10, 2026 | 384.00 | 385.00 | 360.00 | 369.00 | 369.00 | -3.66% | 2,028,201 |
| Feb 9, 2026 | 394.00 | 409.00 | 378.00 | 383.00 | 383.00 | -1.03% | 2,930,250 |
| Feb 6, 2026 | 438.00 | 438.00 | 380.00 | 387.00 | 387.00 | -13.62% | 13,405,014 |
| Feb 5, 2026 | 348.00 | 448.00 | 344.00 | 448.00 | 448.00 | 29.86% | 9,914,906 |
| Feb 4, 2026 | 339.00 | 350.00 | 336.00 | 345.00 | 345.00 | 0.88% | 509,410 |
| Feb 3, 2026 | 334.00 | 345.00 | 329.00 | 342.00 | 342.00 | 3.01% | 655,031 |
| Feb 2, 2026 | 342.00 | 343.00 | 326.00 | 332.00 | 332.00 | -3.49% | 663,161 |
| Jan 30, 2026 | 348.00 | 352.00 | 339.00 | 344.00 | 344.00 | -0.58% | 643,654 |
| Jan 29, 2026 | 354.00 | 367.00 | 332.00 | 346.00 | 346.00 | -1.98% | 977,013 |
| Jan 28, 2026 | 332.00 | 384.00 | 332.00 | 353.00 | 353.00 | 6.33% | 3,728,017 |
| Jan 27, 2026 | 327.00 | 334.00 | 325.00 | 332.00 | 332.00 | 0.91% | 377,422 |
| Jan 26, 2026 | 326.00 | 334.00 | 323.00 | 329.00 | 329.00 | 1.23% | 402,194 |
| Jan 23, 2026 | 327.00 | 327.00 | 322.00 | 325.00 | 325.00 | -0.61% | 356,906 |
| Jan 22, 2026 | 329.00 | 330.00 | 323.00 | 327.00 | 327.00 | -0.30% | 458,918 |
| Jan 21, 2026 | 370.00 | 370.00 | 324.00 | 328.00 | 328.00 | -1.80% | 1,975,974 |
| Jan 20, 2026 | 328.00 | 338.00 | 318.00 | 334.00 | 334.00 | 1.83% | 1,180,961 |
| Jan 19, 2026 | 326.00 | 331.00 | 326.00 | 328.00 | 328.00 | -0.30% | 341,281 |
| Jan 16, 2026 | 332.00 | 332.00 | 327.00 | 329.00 | 329.00 | -0.90% | 240,441 |
| Jan 15, 2026 | 329.00 | 332.00 | 326.00 | 332.00 | 332.00 | 0.91% | 290,449 |
| Jan 14, 2026 | 328.00 | 331.00 | 326.00 | 329.00 | 329.00 | 0.30% | 331,695 |
| Jan 13, 2026 | 333.00 | 333.00 | 326.00 | 328.00 | 328.00 | -0.30% | 180,757 |
| Jan 12, 2026 | 327.00 | 331.00 | 326.00 | 329.00 | 329.00 | 0.30% | 217,823 |
| Jan 9, 2026 | 334.00 | 334.00 | 325.00 | 328.00 | 328.00 | -1.80% | 353,277 |
| Jan 8, 2026 | 332.00 | 335.00 | 327.00 | 334.00 | 334.00 | 0.60% | 319,451 |
| Jan 7, 2026 | 347.00 | 348.00 | 331.00 | 332.00 | 332.00 | -4.32% | 323,400 |
| Jan 6, 2026 | 352.00 | 353.00 | 341.00 | 347.00 | 347.00 | -1.42% | 288,811 |
| Jan 5, 2026 | 335.00 | 359.00 | 335.00 | 352.00 | 352.00 | 5.07% | 963,618 |
| Jan 2, 2026 | 329.00 | 338.00 | 328.00 | 335.00 | 335.00 | 1.52% | 221,422 |
| Dec 30, 2025 | 336.00 | 336.00 | 327.00 | 330.00 | 330.00 | -1.20% | 189,790 |
| Dec 29, 2025 | 329.00 | 335.00 | 325.00 | 334.00 | 334.00 | 1.52% | 671,933 |
| Dec 26, 2025 | 333.00 | 335.00 | 326.00 | 329.00 | 329.00 | -1.20% | 294,746 |
| Dec 24, 2025 | 332.00 | 333.00 | 328.00 | 333.00 | 333.00 | 0.30% | 236,681 |
| Dec 23, 2025 | 335.00 | 337.00 | 331.00 | 332.00 | 332.00 | -0.90% | 175,992 |
| Dec 22, 2025 | 335.00 | 338.00 | 333.00 | 335.00 | 335.00 | - | 225,642 |
| Dec 19, 2025 | 333.00 | 337.00 | 330.00 | 335.00 | 335.00 | 0.60% | 186,234 |
| Dec 18, 2025 | 340.00 | 341.00 | 333.00 | 333.00 | 333.00 | -1.77% | 280,854 |
| Dec 17, 2025 | 338.00 | 342.00 | 336.00 | 339.00 | 339.00 | - | 241,190 |
| Dec 16, 2025 | 344.00 | 344.00 | 338.00 | 339.00 | 339.00 | -1.45% | 224,933 |
| Dec 15, 2025 | 345.00 | 345.00 | 340.00 | 344.00 | 344.00 | -0.29% | 140,319 |
| Dec 12, 2025 | 342.00 | 345.00 | 341.00 | 345.00 | 345.00 | 1.17% | 213,491 |
| Dec 11, 2025 | 341.00 | 343.00 | 339.00 | 341.00 | 341.00 | - | 244,536 |
| Dec 10, 2025 | 348.00 | 348.00 | 339.00 | 341.00 | 341.00 | -0.87% | 336,241 |
| Dec 9, 2025 | 346.00 | 349.00 | 342.00 | 344.00 | 344.00 | -0.58% | 307,684 |
| Dec 8, 2025 | 350.00 | 350.00 | 344.00 | 346.00 | 346.00 | -1.14% | 206,445 |
| Dec 5, 2025 | 352.00 | 353.00 | 346.00 | 350.00 | 350.00 | -0.57% | 305,210 |
| Dec 4, 2025 | 400.00 | 402.00 | 351.00 | 352.00 | 352.00 | -4.61% | 1,670,083 |
| Dec 3, 2025 | 347.00 | 369.00 | 341.00 | 369.00 | 369.00 | 6.03% | 1,143,363 |
| Dec 2, 2025 | 358.00 | 358.00 | 346.00 | 348.00 | 348.00 | -3.06% | 723,639 |
| Dec 1, 2025 | 366.00 | 370.00 | 353.00 | 359.00 | 359.00 | -1.91% | 173,942 |
| Nov 28, 2025 | 357.00 | 366.00 | 353.00 | 366.00 | 366.00 | 2.52% | 174,931 |
| Nov 27, 2025 | 357.00 | 360.00 | 351.00 | 357.00 | 357.00 | - | 107,593 |
| Nov 26, 2025 | 352.00 | 357.00 | 350.00 | 357.00 | 357.00 | 1.71% | 160,740 |
| Nov 25, 2025 | 350.00 | 363.00 | 349.00 | 351.00 | 351.00 | 0.29% | 302,404 |
| Nov 24, 2025 | 358.00 | 360.00 | 350.00 | 350.00 | 350.00 | -2.23% | 345,570 |
| Nov 21, 2025 | 366.00 | 369.00 | 357.00 | 358.00 | 358.00 | -2.98% | 265,817 |
| Nov 20, 2025 | 361.00 | 373.00 | 361.00 | 369.00 | 369.00 | 1.65% | 423,589 |
| Nov 19, 2025 | 360.00 | 377.00 | 356.00 | 363.00 | 363.00 | -0.27% | 408,535 |
| Nov 18, 2025 | 360.00 | 373.00 | 358.00 | 364.00 | 364.00 | 0.28% | 334,771 |
| Nov 17, 2025 | 379.00 | 380.00 | 363.00 | 363.00 | 363.00 | -4.72% | 626,127 |
| Nov 14, 2025 | 395.00 | 395.00 | 373.00 | 381.00 | 381.00 | -3.79% | 738,811 |
| Nov 13, 2025 | 397.00 | 399.00 | 384.00 | 396.00 | 396.00 | -0.25% | 356,079 |
| Nov 12, 2025 | 380.00 | 398.00 | 374.00 | 397.00 | 397.00 | 4.47% | 468,436 |
| Nov 11, 2025 | 387.00 | 395.00 | 375.00 | 380.00 | 380.00 | -0.78% | 487,384 |
| Nov 10, 2025 | 377.00 | 383.00 | 367.00 | 383.00 | 383.00 | 4.36% | 327,691 |
| Nov 7, 2025 | 375.00 | 379.00 | 363.00 | 367.00 | 367.00 | -3.17% | 1,136,830 |
| Nov 6, 2025 | 371.00 | 384.00 | 362.00 | 379.00 | 379.00 | 2.16% | 584,074 |
| Nov 5, 2025 | 375.00 | 375.00 | 357.00 | 371.00 | 371.00 | -1.07% | 511,553 |
| Nov 4, 2025 | 374.00 | 395.00 | 370.00 | 375.00 | 375.00 | -1.32% | 691,493 |
| Nov 3, 2025 | 381.00 | 389.00 | 375.00 | 380.00 | 380.00 | -1.30% | 605,785 |
| Oct 31, 2025 | 397.00 | 400.00 | 380.00 | 385.00 | 385.00 | -3.02% | 673,575 |
| Oct 30, 2025 | 389.00 | 399.00 | 380.00 | 397.00 | 397.00 | 1.79% | 913,438 |
| Oct 29, 2025 | 399.00 | 400.00 | 388.00 | 390.00 | 390.00 | -2.01% | 844,537 |
| Oct 28, 2025 | 407.00 | 409.00 | 396.00 | 398.00 | 398.00 | -1.24% | 486,370 |
| Oct 27, 2025 | 408.00 | 416.00 | 400.00 | 403.00 | 403.00 | -1.23% | 682,727 |
| Oct 24, 2025 | 419.00 | 421.00 | 406.00 | 408.00 | 408.00 | -2.63% | 537,529 |
| Oct 23, 2025 | 425.00 | 425.00 | 413.00 | 419.00 | 419.00 | -1.41% | 267,125 |
| Oct 22, 2025 | 435.00 | 435.00 | 418.00 | 425.00 | 425.00 | -1.39% | 389,975 |
| Oct 21, 2025 | 432.00 | 441.00 | 426.00 | 431.00 | 431.00 | - | 449,109 |
| Oct 20, 2025 | 435.00 | 441.00 | 430.00 | 431.00 | 431.00 | -0.69% | 468,433 |
| Oct 17, 2025 | 436.00 | 444.00 | 430.00 | 434.00 | 434.00 | -1.59% | 526,801 |
| Oct 16, 2025 | 444.00 | 450.00 | 435.00 | 441.00 | 441.00 | -0.68% | 624,514 |
| Oct 15, 2025 | 434.00 | 444.00 | 431.00 | 444.00 | 444.00 | 2.30% | 430,808 |
| Oct 14, 2025 | 437.00 | 446.00 | 425.00 | 434.00 | 434.00 | -0.69% | 509,724 |
| Oct 13, 2025 | 431.00 | 443.00 | 423.00 | 437.00 | 437.00 | 0.23% | 386,584 |
| Oct 10, 2025 | 461.00 | 465.00 | 436.00 | 436.00 | 436.00 | -4.18% | 616,104 |
| Oct 2, 2025 | 446.00 | 457.00 | 437.00 | 455.00 | 455.00 | 3.64% | 479,432 |