N2Tech Co.,Ltd (KOSDAQ:227950)
South Korea
· Delayed Price · Currency is KRW 350.00
-2.00 (-0.57%)
At close: Dec 5, 2025
N2Tech Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 432.00 | 448.00 | 430.00 | 439.00 | 439.00 | 1.15% | 342,076 |
| Sep 30, 2025 | 442.00 | 446.00 | 426.00 | 434.00 | 434.00 | -2.25% | 577,820 |
| Sep 29, 2025 | 449.00 | 462.00 | 439.00 | 444.00 | 444.00 | -1.11% | 405,742 |
| Sep 26, 2025 | 452.00 | 454.00 | 442.00 | 449.00 | 449.00 | -1.54% | 477,356 |
| Sep 25, 2025 | 458.00 | 460.00 | 446.00 | 456.00 | 456.00 | -0.44% | 421,319 |
| Sep 24, 2025 | 462.00 | 469.00 | 450.00 | 458.00 | 458.00 | -1.08% | 576,950 |
| Sep 23, 2025 | 466.00 | 475.00 | 452.00 | 463.00 | 463.00 | -0.64% | 763,766 |
| Sep 22, 2025 | 476.00 | 478.00 | 466.00 | 466.00 | 466.00 | -2.10% | 531,592 |