N2TECH Co., Ltd. 227950
KRX · South Korea · Miscellaneous
KRW 1,332.00+63.00 (+4.96%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 1,332.00 | +4.96% | KRW 1,285.00 | KRW 1,490.00 | KRW 1,285.00 | 417.96K |
| 2026-10-01 | KRW 1,269.00 | +5.57% | KRW 1,201.00 | KRW 1,338.00 | KRW 1,200.00 | 212.11K |
| 2026-09-30 | KRW 1,202.00 | -0.74% | KRW 1,211.00 | KRW 1,235.00 | KRW 1,172.00 | 39.40K |
| 2026-09-29 | KRW 1,211.00 | -0.49% | KRW 1,217.00 | KRW 1,225.00 | KRW 1,190.00 | 52.41K |
| 2026-09-28 | KRW 1,217.00 | +0.75% | KRW 1,196.00 | KRW 1,233.00 | KRW 1,196.00 | 36.51K |
| 2026-09-23 | KRW 1,208.00 | -0.74% | KRW 1,228.00 | KRW 1,240.00 | KRW 1,170.00 | 92.42K |
| 2026-09-22 | KRW 1,217.00 | -2.80% | KRW 1,268.00 | KRW 1,280.00 | KRW 1,216.00 | 96.97K |
| 2026-09-21 | KRW 1,252.00 | -1.88% | KRW 1,270.00 | KRW 1,296.00 | KRW 1,241.00 | 76.80K |
| 2026-09-18 | KRW 1,276.00 | +0.87% | KRW 1,280.00 | KRW 1,296.00 | KRW 1,256.00 | 47.23K |
| 2026-09-17 | KRW 1,265.00 | -1.94% | KRW 1,256.00 | KRW 1,300.00 | KRW 1,256.00 | 41.12K |
| 2026-09-16 | KRW 1,290.00 | -0.15% | KRW 1,330.00 | KRW 1,330.00 | KRW 1,271.00 | 81.04K |
| 2026-09-15 | KRW 1,292.00 | +4.87% | KRW 1,275.00 | KRW 1,294.00 | KRW 1,237.00 | 68.38K |
| 2026-09-14 | KRW 1,232.00 | -5.52% | KRW 1,304.00 | KRW 1,304.00 | KRW 1,232.00 | 73.13K |
| 2026-09-11 | KRW 1,304.00 | -1.95% | KRW 1,317.00 | KRW 1,348.00 | KRW 1,280.00 | 86.02K |
| 2026-09-10 | KRW 1,330.00 | -0.75% | KRW 1,340.00 | KRW 1,340.00 | KRW 1,306.00 | 36.28K |
| 2026-09-09 | KRW 1,340.00 | +1.36% | KRW 1,323.00 | KRW 1,342.00 | KRW 1,312.00 | 55.54K |
| 2026-09-08 | KRW 1,322.00 | -0.23% | KRW 1,324.00 | KRW 1,380.00 | KRW 1,320.00 | 117.26K |
| 2026-09-07 | KRW 1,325.00 | +0.45% | KRW 1,328.00 | KRW 1,336.00 | KRW 1,300.00 | 87.21K |
| 2026-09-04 | KRW 1,319.00 | +0.08% | KRW 1,318.00 | KRW 1,320.00 | KRW 1,291.00 | 85.55K |
| 2026-09-03 | KRW 1,318.00 | +3.29% | KRW 1,278.00 | KRW 1,347.00 | KRW 1,261.00 | 148.41K |
| 2026-09-02 | KRW 1,276.00 | -2.45% | KRW 1,308.00 | KRW 1,323.00 | KRW 1,268.00 | 135.36K |
| 2026-09-01 | KRW 1,308.00 | -2.39% | KRW 1,340.00 | KRW 1,343.00 | KRW 1,291.00 | 98.06K |
| 2026-08-31 | KRW 1,340.00 | -0.59% | KRW 1,338.00 | KRW 1,419.00 | KRW 1,270.00 | 138.81K |
| 2026-08-28 | KRW 1,348.00 | -2.32% | KRW 1,375.00 | KRW 1,375.00 | KRW 1,336.00 | 111.01K |
| 2026-08-27 | KRW 1,380.00 | +1.62% | KRW 1,359.00 | KRW 1,400.00 | KRW 1,311.00 | 152.52K |
| 2026-08-26 | KRW 1,358.00 | +1.27% | KRW 1,400.00 | KRW 1,410.00 | KRW 1,309.00 | 231.76K |
| 2026-08-25 | KRW 1,341.00 | -1.32% | KRW 1,359.00 | KRW 1,385.00 | KRW 1,300.00 | 203.95K |
| 2026-08-24 | KRW 1,359.00 | -5.23% | KRW 1,420.00 | KRW 1,453.00 | KRW 1,359.00 | 557.77K |
| 2026-08-21 | KRW 1,434.00 | -25.51% | KRW 1,948.00 | KRW 1,948.00 | KRW 1,434.00 | 2.78M |
| 2026-08-20 | KRW 1,925.00 | +29.98% | KRW 1,831.00 | KRW 1,925.00 | KRW 1,646.00 | 2.70M |
| 2026-08-19 | KRW 1,481.00 | -2.24% | KRW 1,502.00 | KRW 1,642.00 | KRW 1,370.00 | 350.16K |
| 2026-08-18 | KRW 1,515.00 | +8.91% | KRW 1,450.00 | KRW 1,539.00 | KRW 1,425.00 | 467.11K |
| 2026-08-14 | KRW 1,391.00 | +11.28% | KRW 1,263.00 | KRW 1,625.00 | KRW 1,237.00 | 1.76M |
| 2026-08-13 | KRW 1,250.00 | -0.79% | KRW 1,286.00 | KRW 1,299.00 | KRW 1,238.00 | 34.29K |
| 2026-08-12 | KRW 1,260.00 | -5.26% | KRW 1,332.00 | KRW 1,349.00 | KRW 1,250.00 | 49.74K |
| 2026-08-11 | KRW 1,330.00 | +5.06% | KRW 1,266.00 | KRW 1,406.00 | KRW 1,266.00 | 126.32K |
| 2026-08-10 | KRW 1,266.00 | +3.35% | KRW 1,225.00 | KRW 1,288.00 | KRW 1,220.00 | 39.51K |
| 2026-08-07 | KRW 1,225.00 | -2.00% | KRW 1,238.00 | KRW 1,270.00 | KRW 1,181.00 | 35.57K |
| 2026-08-06 | KRW 1,250.00 | -0.95% | KRW 1,262.00 | KRW 1,274.00 | KRW 1,218.00 | 43.08K |
| 2026-08-05 | KRW 1,262.00 | +2.60% | KRW 1,230.00 | KRW 1,291.00 | KRW 1,220.00 | 56.02K |
| 2026-08-04 | KRW 1,230.00 | +10.61% | KRW 1,063.00 | KRW 1,348.00 | KRW 1,063.00 | 99.67K |
| 2026-08-03 | KRW 1,112.00 | +3.44% | KRW 1,075.00 | KRW 1,139.00 | KRW 1,069.00 | 40.96K |
| 2026-07-31 | KRW 1,075.00 | +7.50% | KRW 1,000.00 | KRW 1,129.00 | KRW 969.00 | 67.13K |
| 2026-07-30 | KRW 1,000.00 | -0.30% | KRW 935.00 | KRW 1,010.00 | KRW 935.00 | 33.87K |
| 2026-07-29 | KRW 1,003.00 | -5.82% | KRW 1,063.00 | KRW 1,083.00 | KRW 950.00 | 95.72K |
| 2026-07-28 | KRW 1,065.00 | -5.00% | KRW 1,115.00 | KRW 1,115.00 | KRW 1,052.00 | 40.56K |
| 2026-07-27 | KRW 1,121.00 | +0.63% | KRW 1,114.00 | KRW 1,137.00 | KRW 1,096.00 | 29.34K |
| 2026-07-24 | KRW 1,114.00 | -1.94% | KRW 1,136.00 | KRW 1,147.00 | KRW 1,103.00 | 33.67K |
| 2026-07-23 | KRW 1,136.00 | +1.43% | KRW 1,120.00 | KRW 1,148.00 | KRW 1,097.00 | 75.74K |
| 2026-07-22 | KRW 1,120.00 | -1.75% | KRW 1,130.00 | KRW 1,149.00 | KRW 1,106.00 | 28.94K |
| 2026-07-21 | KRW 1,140.00 | +4.49% | KRW 1,082.00 | KRW 1,140.00 | KRW 1,061.00 | 32.77K |
| 2026-07-20 | KRW 1,091.00 | -5.05% | KRW 1,148.00 | KRW 1,148.00 | KRW 1,055.00 | 33.94K |
| 2026-07-16 | KRW 1,149.00 | -4.73% | KRW 1,197.00 | KRW 1,197.00 | KRW 1,141.00 | 73.72K |
| 2026-07-15 | KRW 1,206.00 | +4.33% | KRW 1,179.00 | KRW 1,229.00 | KRW 1,157.00 | 55.29K |
| 2026-07-14 | KRW 1,156.00 | -4.46% | KRW 1,210.00 | KRW 1,228.00 | KRW 1,135.00 | 107.51K |
| 2026-07-13 | KRW 1,210.00 | -8.26% | KRW 1,291.00 | KRW 1,298.00 | KRW 1,201.00 | 86.36K |
| 2026-07-10 | KRW 1,319.00 | -0.15% | KRW 1,322.00 | KRW 1,420.00 | KRW 1,257.00 | 137.62K |
| 2026-07-09 | KRW 1,321.00 | +13.88% | KRW 1,150.00 | KRW 1,370.00 | KRW 1,120.00 | 160.60K |
| 2026-07-08 | KRW 1,160.00 | -3.65% | KRW 1,194.00 | KRW 1,250.00 | KRW 1,127.00 | 55.90K |
| 2026-07-07 | KRW 1,204.00 | +0.58% | KRW 1,188.00 | KRW 1,229.00 | KRW 1,152.00 | 69.85K |
| 2026-07-06 | KRW 1,197.00 | -0.17% | KRW 1,199.00 | KRW 1,267.00 | KRW 1,178.00 | 67.66K |
| 2026-07-03 | KRW 1,199.00 | +2.30% | KRW 1,172.00 | KRW 1,217.00 | KRW 1,128.00 | 71.96K |
| 2026-07-02 | KRW 1,172.00 | -0.26% | KRW 1,150.00 | KRW 1,224.00 | KRW 1,111.00 | 99.98K |
| 2026-07-01 | KRW 1,175.00 | +8.29% | KRW 1,073.00 | KRW 1,187.00 | KRW 1,056.00 | 74.56K |
| 2026-06-30 | KRW 1,085.00 | +0.84% | KRW 1,080.00 | KRW 1,092.00 | KRW 1,044.00 | 51.78K |
| 2026-06-29 | KRW 1,076.00 | +11.04% | KRW 969.00 | KRW 1,108.00 | KRW 950.00 | 93.88K |
| 2026-06-26 | KRW 969.00 | -2.12% | KRW 980.00 | KRW 1,030.00 | KRW 950.00 | 91.30K |
| 2026-06-25 | KRW 990.00 | -1.39% | KRW 1,004.00 | KRW 1,040.00 | KRW 989.00 | 71.28K |
| 2026-06-24 | KRW 1,004.00 | +0.20% | KRW 933.00 | KRW 1,055.00 | KRW 933.00 | 87.43K |
| 2026-06-23 | KRW 1,002.00 | -6.36% | KRW 1,061.00 | KRW 1,076.00 | KRW 995.00 | 109.03K |
| 2026-06-22 | KRW 1,070.00 | -6.55% | KRW 1,100.00 | KRW 1,169.00 | KRW 1,060.00 | 88.16K |
| 2026-06-19 | KRW 1,145.00 | -3.05% | KRW 1,181.00 | KRW 1,182.00 | KRW 1,086.00 | 114.19K |
| 2026-06-18 | KRW 1,181.00 | -4.37% | KRW 1,234.00 | KRW 1,265.00 | KRW 1,181.00 | 255.17K |
| 2026-06-17 | KRW 1,235.00 | +1.23% | KRW 1,260.00 | KRW 1,273.00 | KRW 1,200.00 | 89.97K |
| 2026-06-16 | KRW 1,220.00 | -6.51% | KRW 1,317.00 | KRW 1,317.00 | KRW 1,215.00 | 111.42K |
| 2026-06-15 | KRW 1,305.00 | +3.57% | KRW 1,260.00 | KRW 1,341.00 | KRW 1,214.00 | 207.39K |
| 2026-06-12 | KRW 1,260.00 | +6.60% | KRW 1,182.00 | KRW 1,272.00 | KRW 1,162.00 | 172.92K |
| 2026-06-11 | KRW 1,182.00 | +4.97% | KRW 1,088.00 | KRW 1,224.00 | KRW 1,088.00 | 208.55K |
| 2026-06-10 | KRW 1,126.00 | -7.48% | KRW 1,207.00 | KRW 1,245.00 | KRW 1,121.00 | 161 |
| 2026-06-09 | KRW 1,217.00 | +1.08% | KRW 1,210.00 | KRW 1,294.00 | KRW 1,201.00 | 151.18K |
| 2026-06-08 | KRW 1,204.00 | -7.03% | KRW 1,280.00 | KRW 1,295.00 | KRW 1,191.00 | 179.32K |
| 2026-06-05 | KRW 1,295.00 | -6.09% | KRW 1,368.00 | KRW 1,371.00 | KRW 1,233.00 | 305.59K |
| 2026-06-04 | KRW 1,379.00 | -4.10% | KRW 1,438.00 | KRW 1,488.00 | KRW 1,355.00 | 231.34K |
| 2026-06-02 | KRW 1,438.00 | -3.75% | KRW 1,500.00 | KRW 1,599.00 | KRW 1,432.00 | 280.76K |
| 2026-06-01 | KRW 1,494.00 | -14.04% | KRW 1,738.00 | KRW 1,738.00 | KRW 1,466.00 | 559.84K |
| 2026-05-29 | KRW 1,738.00 | -13.32% | KRW 2,005.00 | KRW 2,065.00 | KRW 1,704.00 | 589.51K |
| 2026-05-28 | KRW 2,005.00 | -20.28% | KRW 2,360.00 | KRW 2,450.00 | KRW 1,995.00 | 643.03K |
| 2026-05-27 | KRW 2,515.00 | 0.00% | KRW 2,515.00 | KRW 2,515.00 | KRW 2,515.00 | 0 |
| 2026-05-26 | KRW 2,515.00 | 0.00% | KRW 2,515.00 | KRW 2,515.00 | KRW 2,515.00 | 0 |
| 2026-05-22 | KRW 2,515.00 | 0.00% | KRW 2,515.00 | KRW 2,515.00 | KRW 2,515.00 | 0 |