Stock listing
KRX:227950 N2TECH Co., Ltd. (엔투텍) 주가
Follow N2TECH Co., Ltd. into a list and get an email when it puts out news.
Share price · KRX:227950
₩1,196.00 KRW -39.00 (-3.2%)
Close on Oct 30, 2026
- Day range
- ₩1,147.00 – ₩1,249.00 KRWOct 30, 2026
- Volume
- 50,829 sharesOct 30, 2026
- Market cap
- ₩22.73B KRWAt the close on Oct 30, 2026 · price × 19.00M shares outstanding
- 52-week range
- ₩933.00 – ₩3,775.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩326.5M KRWMedian day 78,923 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:227950 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩1,196.00 | -39.00 | -3.2% | ₩1,249.00 | ₩1,249.00 | ₩1,147.00 | 50,829 | |
| ₩1,235.00 | -40.00 | -3.1% | ₩1,274.00 | ₩1,287.00 | ₩1,214.00 | 41,304 | |
| ₩1,275.00 | -13.00 | -1.0% | ₩1,267.00 | ₩1,296.00 | ₩1,219.00 | 36,141 | |
| ₩1,288.00 | +61.00 | +5.0% | ₩1,227.00 | ₩1,297.00 | ₩1,203.00 | 35,867 | |
| ₩1,227.00 | -29.00 | -2.3% | ₩1,181.00 | ₩1,265.00 | ₩1,181.00 | 60,318 | |
| ₩1,256.00 | -8.00 | -0.6% | ₩1,223.00 | ₩1,256.00 | ₩1,202.00 | 45,563 | |
| ₩1,264.00 | -19.00 | -1.5% | ₩1,267.00 | ₩1,276.00 | ₩1,256.00 | 38,735 | |
| ₩1,283.00 | -3.00 | -0.2% | ₩1,265.00 | ₩1,318.00 | ₩1,265.00 | 22,022 | |
| ₩1,286.00 | -7.00 | -0.5% | ₩1,258.00 | ₩1,319.00 | ₩1,258.00 | 38,035 | |
| ₩1,293.00 | +20.00 | +1.6% | ₩1,276.00 | ₩1,296.00 | ₩1,255.00 | 102,125 | |
| ₩1,273.00 | +51.00 | +4.2% | ₩1,218.00 | ₩1,294.00 | ₩1,218.00 | 61,739 | |
| ₩1,222.00 | -61.00 | -4.8% | ₩1,280.00 | ₩1,282.00 | ₩1,205.00 | 202,791 | |
| ₩1,283.00 | -17.00 | -1.3% | ₩1,324.00 | ₩1,324.00 | ₩1,240.00 | 111,465 | |
| ₩1,300.00 | +35.00 | +2.8% | ₩1,300.00 | ₩1,500.00 | ₩1,231.00 | 250,234 | |
| ₩1,265.00 | -30.00 | -2.3% | ₩1,319.00 | ₩1,350.00 | ₩1,263.00 | 74,367 | |
| ₩1,295.00 | +35.00 | +2.8% | ₩1,265.00 | ₩1,306.00 | ₩1,218.00 | 109,143 | |
| ₩1,260.00 | -33.00 | -2.6% | ₩1,302.00 | ₩1,302.00 | ₩1,260.00 | 48,627 | |
| ₩1,293.00 | -39.00 | -2.9% | ₩1,365.00 | ₩1,376.00 | ₩1,288.00 | 183,386 | |
| ₩1,332.00 | +63.00 | +5.0% | ₩1,285.00 | ₩1,490.00 | ₩1,285.00 | 416,662 | |
| ₩1,269.00 | +67.00 | +5.6% | ₩1,201.00 | ₩1,338.00 | ₩1,200.00 | 212,112 | |
| ₩1,202.00 | -9.00 | -0.7% | ₩1,211.00 | ₩1,235.00 | ₩1,172.00 | 39,395 | |
| ₩1,211.00 | -6.00 | -0.5% | ₩1,217.00 | ₩1,225.00 | ₩1,190.00 | 52,414 | |
| ₩1,217.00 | +9.00 | +0.7% | ₩1,196.00 | ₩1,233.00 | ₩1,196.00 | 36,509 | |
| ₩1,208.00 | -9.00 | -0.7% | ₩1,228.00 | ₩1,240.00 | ₩1,170.00 | 92,422 | |
| ₩1,217.00 | -35.00 | -2.8% | ₩1,268.00 | ₩1,280.00 | ₩1,216.00 | 96,972 | |
| ₩1,252.00 | -24.00 | -1.9% | ₩1,270.00 | ₩1,296.00 | ₩1,241.00 | 76,801 | |
| ₩1,276.00 | +11.00 | +0.9% | ₩1,280.00 | ₩1,296.00 | ₩1,256.00 | 47,229 | |
| ₩1,265.00 | -25.00 | -1.9% | ₩1,256.00 | ₩1,300.00 | ₩1,256.00 | 41,120 | |
| ₩1,290.00 | -2.00 | -0.2% | ₩1,330.00 | ₩1,330.00 | ₩1,271.00 | 81,044 | |
| ₩1,292.00 | +60.00 | +4.9% | ₩1,275.00 | ₩1,294.00 | ₩1,237.00 | 63,840 | |
| ₩1,232.00 | -72.00 | -5.5% | ₩1,304.00 | ₩1,304.00 | ₩1,232.00 | 73,127 | |
| ₩1,304.00 | -26.00 | -2.0% | ₩1,317.00 | ₩1,348.00 | ₩1,280.00 | 86,021 | |
| ₩1,330.00 | -10.00 | -0.7% | ₩1,340.00 | ₩1,340.00 | ₩1,306.00 | 36,280 | |
| ₩1,340.00 | +18.00 | +1.4% | ₩1,323.00 | ₩1,342.00 | ₩1,312.00 | 55,543 | |
| ₩1,322.00 | -3.00 | -0.2% | ₩1,324.00 | ₩1,380.00 | ₩1,320.00 | 117,260 | |
| ₩1,325.00 | +6.00 | +0.5% | ₩1,328.00 | ₩1,336.00 | ₩1,300.00 | 87,207 | |
| ₩1,319.00 | +1.00 | +0.1% | ₩1,318.00 | ₩1,320.00 | ₩1,291.00 | 85,548 | |
| ₩1,318.00 | +42.00 | +3.3% | ₩1,278.00 | ₩1,347.00 | ₩1,261.00 | 148,412 | |
| ₩1,276.00 | -32.00 | -2.4% | ₩1,308.00 | ₩1,323.00 | ₩1,268.00 | 135,356 | |
| ₩1,308.00 | -32.00 | -2.4% | ₩1,340.00 | ₩1,343.00 | ₩1,291.00 | 98,056 | |
| ₩1,340.00 | -8.00 | -0.6% | ₩1,338.00 | ₩1,419.00 | ₩1,270.00 | 138,807 | |
| ₩1,348.00 | -32.00 | -2.3% | ₩1,375.00 | ₩1,375.00 | ₩1,336.00 | 111,006 | |
| ₩1,380.00 | +22.00 | +1.6% | ₩1,359.00 | ₩1,400.00 | ₩1,311.00 | 152,516 | |
| ₩1,358.00 | +17.00 | +1.3% | ₩1,400.00 | ₩1,410.00 | ₩1,309.00 | 231,764 | |
| ₩1,341.00 | -18.00 | -1.3% | ₩1,359.00 | ₩1,385.00 | ₩1,300.00 | 203,947 | |
| ₩1,359.00 | -75.00 | -5.2% | ₩1,420.00 | ₩1,453.00 | ₩1,359.00 | 557,773 | |
| ₩1,434.00 | -491.00 | -25.5% | ₩1,948.00 | ₩1,948.00 | ₩1,434.00 | 2,775,466 | |
| ₩1,925.00 | +444.00 | +30.0% | ₩1,831.00 | ₩1,925.00 | ₩1,646.00 | 2,700,197 | |
| ₩1,481.00 | -34.00 | -2.2% | ₩1,502.00 | ₩1,642.00 | ₩1,370.00 | 350,163 | |
| ₩1,515.00 | +124.00 | +8.9% | ₩1,450.00 | ₩1,539.00 | ₩1,425.00 | 467,107 | |
| ₩1,391.00 | +141.00 | +11.3% | ₩1,263.00 | ₩1,625.00 | ₩1,237.00 | 1,762,081 | |
| ₩1,250.00 | -10.00 | -0.8% | ₩1,286.00 | ₩1,299.00 | ₩1,238.00 | 34,294 | |
| ₩1,260.00 | -70.00 | -5.3% | ₩1,332.00 | ₩1,349.00 | ₩1,250.00 | 49,741 | |
| ₩1,330.00 | +64.00 | +5.1% | ₩1,266.00 | ₩1,406.00 | ₩1,266.00 | 126,320 | |
| ₩1,266.00 | +41.00 | +3.3% | ₩1,225.00 | ₩1,288.00 | ₩1,220.00 | 39,514 | |
| ₩1,225.00 | -25.00 | -2.0% | ₩1,238.00 | ₩1,270.00 | ₩1,181.00 | 35,567 | |
| ₩1,250.00 | -12.00 | -1.0% | ₩1,262.00 | ₩1,274.00 | ₩1,218.00 | 43,080 | |
| ₩1,262.00 | +32.00 | +2.6% | ₩1,230.00 | ₩1,291.00 | ₩1,220.00 | 56,018 | |
| ₩1,230.00 | +118.00 | +10.6% | ₩1,063.00 | ₩1,348.00 | ₩1,063.00 | 99,671 | |
| ₩1,112.00 | +37.00 | +3.4% | ₩1,075.00 | ₩1,139.00 | ₩1,069.00 | 40,956 | |
| ₩1,075.00 | +75.00 | +7.5% | ₩1,000.00 | ₩1,129.00 | ₩969.00 | 67,132 | |
| ₩1,000.00 | -3.00 | -0.3% | ₩935.00 | ₩1,010.00 | ₩935.00 | 33,871 |
- Ticker
- KRX:227950
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about N2TECH Co., Ltd.