See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.10▲ 2.01%
← 069410.KQ stock page

nTels Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-222,730.002,875.002,730.002,785.002,785.0032,806
2026-07-212,800.002,850.002,610.002,725.002,725.0040,377
2026-07-202,845.002,845.002,685.002,770.002,770.0038,894
2026-07-162,940.002,940.002,810.002,840.002,840.0037,865
2026-07-152,940.002,990.002,865.002,940.002,940.0010,572
2026-07-143,000.003,005.002,800.002,930.002,930.0037,039
2026-07-133,110.003,155.002,930.002,975.002,975.0046,945
2026-07-103,125.003,190.002,970.003,100.003,100.0021,034
2026-07-093,095.003,190.002,975.002,975.002,975.0033,880
2026-07-083,185.003,270.003,095.003,095.003,095.0041,167
2026-07-073,300.003,340.003,195.003,280.003,280.0023,097
2026-07-063,255.003,345.003,235.003,275.003,275.002,687
2026-07-033,210.003,335.003,210.003,280.003,280.006,739
2026-07-023,320.003,400.003,230.003,300.003,300.008,989
2026-07-013,405.003,480.003,305.003,320.003,320.006,044
2026-06-303,355.003,480.003,355.003,440.003,440.007,368
2026-06-293,225.003,450.003,225.003,380.003,380.009,623
2026-06-263,440.003,440.003,170.003,225.003,225.0023,883
2026-06-253,430.003,460.003,310.003,440.003,440.0018,974
2026-06-243,470.003,470.003,265.003,430.003,430.0020,697
2026-06-233,610.003,610.003,265.003,440.003,440.0039,932
2026-06-223,680.003,685.003,515.003,600.003,600.0031,647
2026-06-193,810.003,810.003,535.003,630.003,630.0039,486
2026-06-183,960.003,965.003,790.003,810.003,810.0012,843
2026-06-174,030.004,030.003,870.003,990.003,990.0017,480
2026-06-164,040.004,160.003,885.004,030.004,030.0018,025
2026-06-153,935.004,110.003,730.004,020.004,020.0071,515
2026-06-123,825.004,000.003,825.003,860.003,860.0020,073
2026-06-113,835.003,885.003,715.003,855.003,855.009,807
2026-06-104,000.004,000.003,700.003,840.003,840.0028,133
2026-06-093,685.003,930.003,570.003,860.003,860.00273,191
2026-06-084,180.004,255.003,750.003,880.003,880.0055,245
2026-06-054,410.004,410.004,095.004,135.004,135.0014,879
2026-06-044,230.004,360.004,110.004,280.004,280.0015,537
2026-06-024,330.004,330.004,115.004,235.004,235.0049,957
2026-06-014,600.004,600.004,170.004,330.004,330.0054,186
2026-05-294,670.004,755.004,370.004,600.004,600.0053,714
2026-05-284,645.004,645.004,440.004,530.004,530.0032,112
2026-05-274,805.004,805.004,550.004,645.004,645.0042,633
2026-05-264,870.004,870.004,700.004,805.004,805.0027,879
2026-05-224,575.004,880.004,575.004,860.004,860.0056,989
2026-05-214,530.004,730.004,530.004,550.004,550.0022,483
2026-05-204,650.004,655.004,455.004,535.004,535.0034,132
2026-05-194,755.004,935.004,600.004,660.004,660.0041,675
2026-05-184,900.004,935.004,660.004,890.004,890.0043,367
2026-05-154,940.004,940.004,750.004,895.004,895.0068,101
2026-05-144,850.005,000.004,810.004,930.004,930.0067,634
2026-05-134,950.004,990.004,755.004,850.004,850.0041,226
2026-05-124,920.005,080.004,700.004,950.004,950.0094,306
2026-05-114,870.005,000.004,840.004,920.004,920.0073,864
2026-05-085,030.005,030.004,820.004,860.004,860.0040,599
2026-05-074,850.005,030.004,820.004,930.004,930.0079,353
2026-05-064,960.004,960.004,750.004,800.004,800.0086,069
2026-05-044,810.004,985.004,760.004,980.004,980.0091,148
2026-04-304,760.004,820.004,680.004,775.004,775.0038,700
2026-04-294,770.004,785.004,620.004,755.004,755.0068,769
2026-04-284,845.004,920.004,745.004,745.004,745.0070,710
2026-04-274,835.004,885.004,735.004,845.004,845.0083,830
2026-04-244,880.004,880.004,780.004,845.004,845.0036,486
2026-04-235,140.005,140.004,860.004,865.004,865.0077,874
← NewerPage 2 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.