N2Tech Co.,Ltd (KOSDAQ:227950)
South Korea
· Delayed Price · Currency is KRW 487.00
-16.00 (-3.18%)
At close: Apr 28, 2026
N2Tech Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 488.00 | 488.00 | 457.00 | 467.00 | 467.00 | -4.11% | 1,445,448 |
| Apr 28, 2026 | 503.00 | 503.00 | 478.00 | 487.00 | 487.00 | -3.18% | 1,591,920 |
| Apr 27, 2026 | 502.00 | 533.00 | 494.00 | 503.00 | 503.00 | - | 1,922,185 |
| Apr 24, 2026 | 491.00 | 515.00 | 489.00 | 503.00 | 503.00 | 2.86% | 2,022,038 |
| Apr 23, 2026 | 505.00 | 511.00 | 486.00 | 489.00 | 489.00 | -2.78% | 1,462,613 |
| Apr 22, 2026 | 507.00 | 514.00 | 485.00 | 503.00 | 503.00 | -0.79% | 1,729,021 |
| Apr 21, 2026 | 540.00 | 555.00 | 506.00 | 507.00 | 507.00 | -4.34% | 2,735,452 |
| Apr 20, 2026 | 556.00 | 569.00 | 526.00 | 530.00 | 530.00 | -4.68% | 2,780,428 |
| Apr 17, 2026 | 582.00 | 582.00 | 549.00 | 556.00 | 556.00 | -5.44% | 2,587,284 |
| Apr 16, 2026 | 620.00 | 625.00 | 565.00 | 588.00 | 588.00 | -2.81% | 5,958,711 |
| Apr 15, 2026 | 553.00 | 650.00 | 552.00 | 605.00 | 605.00 | 11.62% | 17,917,980 |
| Apr 14, 2026 | 476.00 | 586.00 | 473.00 | 542.00 | 542.00 | 19.12% | 13,740,527 |
| Apr 13, 2026 | 486.00 | 489.00 | 450.00 | 455.00 | 455.00 | -5.60% | 2,202,980 |
| Apr 10, 2026 | 407.00 | 515.00 | 407.00 | 482.00 | 482.00 | 19.60% | 9,932,298 |
| Apr 9, 2026 | 420.00 | 424.00 | 401.00 | 403.00 | 403.00 | -4.05% | 367,791 |
| Apr 8, 2026 | 398.00 | 429.00 | 395.00 | 420.00 | 420.00 | 7.14% | 727,474 |
| Apr 7, 2026 | 400.00 | 415.00 | 388.00 | 392.00 | 392.00 | -1.51% | 859,303 |
| Apr 6, 2026 | 420.00 | 420.00 | 396.00 | 398.00 | 398.00 | -3.63% | 738,974 |
| Apr 3, 2026 | 415.00 | 426.00 | 406.00 | 413.00 | 413.00 | 0.24% | 568,517 |
| Apr 2, 2026 | 440.00 | 452.00 | 411.00 | 412.00 | 412.00 | -5.72% | 493,244 |
| Apr 1, 2026 | 430.00 | 447.00 | 430.00 | 437.00 | 437.00 | 3.07% | 364,706 |
| Mar 31, 2026 | 442.00 | 442.00 | 420.00 | 424.00 | 424.00 | -4.07% | 484,945 |
| Mar 30, 2026 | 438.00 | 450.00 | 425.00 | 442.00 | 442.00 | 0.91% | 451,499 |
| Mar 27, 2026 | 430.00 | 446.00 | 414.00 | 438.00 | 438.00 | 0.69% | 908,900 |
| Mar 26, 2026 | 456.00 | 463.00 | 431.00 | 435.00 | 435.00 | -4.40% | 1,069,290 |
| Mar 25, 2026 | 460.00 | 474.00 | 454.00 | 455.00 | 455.00 | -1.94% | 830,977 |
| Mar 24, 2026 | 465.00 | 470.00 | 451.00 | 464.00 | 464.00 | 1.09% | 538,154 |
| Mar 23, 2026 | 473.00 | 473.00 | 450.00 | 459.00 | 459.00 | -3.16% | 959,790 |
| Mar 20, 2026 | 480.00 | 514.00 | 472.00 | 474.00 | 474.00 | -0.42% | 1,944,052 |
| Mar 19, 2026 | 479.00 | 488.00 | 452.00 | 476.00 | 476.00 | 1.71% | 989,469 |
| Mar 18, 2026 | 500.00 | 500.00 | 465.00 | 468.00 | 468.00 | -4.49% | 1,514,144 |
| Mar 17, 2026 | 503.00 | 520.00 | 479.00 | 490.00 | 490.00 | -2.58% | 1,101,536 |
| Mar 16, 2026 | 510.00 | 510.00 | 490.00 | 503.00 | 503.00 | -1.95% | 828,322 |
| Mar 13, 2026 | 508.00 | 516.00 | 490.00 | 513.00 | 513.00 | -0.77% | 652,217 |
| Mar 12, 2026 | 493.00 | 523.00 | 485.00 | 517.00 | 517.00 | 4.87% | 1,586,515 |
| Mar 11, 2026 | 501.00 | 527.00 | 491.00 | 493.00 | 493.00 | -1.60% | 1,790,452 |
| Mar 10, 2026 | 495.00 | 510.00 | 481.00 | 501.00 | 501.00 | 6.60% | 1,468,132 |
| Mar 9, 2026 | 478.00 | 493.00 | 452.00 | 470.00 | 470.00 | -7.48% | 1,452,304 |
| 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 |