nTels Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 5,140.00 | 5,140.00 | 4,860.00 | 4,865.00 | 4,865.00 | 77,874 |
| 2026-04-22 | 5,140.00 | 5,160.00 | 4,980.00 | 5,110.00 | 5,110.00 | 47,940 |
| 2026-04-21 | 5,260.00 | 5,340.00 | 5,050.00 | 5,130.00 | 5,130.00 | 77,254 |
| 2026-04-20 | 5,190.00 | 5,295.00 | 5,100.00 | 5,220.00 | 5,220.00 | 91,359 |
| 2026-04-17 | 5,310.00 | 5,320.00 | 5,090.00 | 5,190.00 | 5,190.00 | 75,244 |
| 2026-04-16 | 5,510.00 | 5,640.00 | 5,200.00 | 5,290.00 | 5,290.00 | 127,979 |
| 2026-04-15 | 5,600.00 | 5,680.00 | 5,490.00 | 5,540.00 | 5,540.00 | 67,616 |
| 2026-04-14 | 5,870.00 | 5,930.00 | 5,500.00 | 5,570.00 | 5,570.00 | 122,753 |
| 2026-04-13 | 5,600.00 | 5,900.00 | 5,410.00 | 5,740.00 | 5,740.00 | 205,964 |
| 2026-04-10 | 4,940.00 | 5,900.00 | 4,910.00 | 5,600.00 | 5,600.00 | 595,999 |
| 2026-04-09 | 4,900.00 | 4,900.00 | 4,750.00 | 4,870.00 | 4,870.00 | 34,135 |
| 2026-04-08 | 4,730.00 | 4,960.00 | 4,550.00 | 4,835.00 | 4,835.00 | 114,479 |
| 2026-04-07 | 4,880.00 | 4,880.00 | 4,570.00 | 4,700.00 | 4,700.00 | 96,160 |
| 2026-04-06 | 4,810.00 | 4,900.00 | 4,660.00 | 4,870.00 | 4,870.00 | 49,019 |
| 2026-04-03 | 4,575.00 | 4,795.00 | 4,575.00 | 4,795.00 | 4,795.00 | 39,946 |
| 2026-04-02 | 4,995.00 | 4,995.00 | 4,550.00 | 4,555.00 | 4,555.00 | 48,517 |
| 2026-04-01 | 4,710.00 | 5,060.00 | 4,650.00 | 4,895.00 | 4,895.00 | 104,044 |
| 2026-03-31 | 4,820.00 | 4,820.00 | 4,540.00 | 4,650.00 | 4,650.00 | 25,527 |
| 2026-03-30 | 4,670.00 | 4,765.00 | 4,570.00 | 4,715.00 | 4,715.00 | 76,082 |
| 2026-03-27 | 4,765.00 | 4,855.00 | 4,575.00 | 4,745.00 | 4,745.00 | 52,516 |
| 2026-03-26 | 4,865.00 | 4,875.00 | 4,625.00 | 4,740.00 | 4,740.00 | 44,648 |
| 2026-03-25 | 4,805.00 | 4,940.00 | 4,610.00 | 4,865.00 | 4,865.00 | 97,439 |
| 2026-03-24 | 4,590.00 | 4,900.00 | 4,520.00 | 4,805.00 | 4,805.00 | 82,806 |
| 2026-03-23 | 4,620.00 | 4,700.00 | 4,510.00 | 4,560.00 | 4,560.00 | 40,870 |
| 2026-03-20 | 4,645.00 | 4,695.00 | 4,550.00 | 4,665.00 | 4,665.00 | 18,584 |
| 2026-03-19 | 4,725.00 | 4,725.00 | 4,600.00 | 4,600.00 | 4,600.00 | 25,066 |
| 2026-03-18 | 4,800.00 | 4,800.00 | 4,600.00 | 4,725.00 | 4,725.00 | 25,980 |
| 2026-03-17 | 4,880.00 | 4,880.00 | 4,645.00 | 4,720.00 | 4,720.00 | 29,767 |
| 2026-03-16 | 4,990.00 | 4,995.00 | 4,500.00 | 4,795.00 | 4,795.00 | 36,127 |
| 2026-03-13 | 5,010.00 | 5,030.00 | 4,835.00 | 4,890.00 | 4,890.00 | 78,320 |
| 2026-03-12 | 4,550.00 | 5,410.00 | 4,550.00 | 4,995.00 | 4,995.00 | 381,260 |
| 2026-03-11 | 4,370.00 | 4,980.00 | 4,365.00 | 4,775.00 | 4,775.00 | 139,705 |
| 2026-03-10 | 4,465.00 | 4,465.00 | 4,200.00 | 4,345.00 | 4,345.00 | 30,432 |
| 2026-03-09 | 4,390.00 | 4,390.00 | 4,075.00 | 4,160.00 | 4,160.00 | 28,382 |
| 2026-03-06 | 4,335.00 | 4,390.00 | 4,235.00 | 4,390.00 | 4,390.00 | 14,020 |
| 2026-03-05 | 4,395.00 | 4,405.00 | 4,235.00 | 4,380.00 | 4,380.00 | 23,286 |
| 2026-03-04 | 4,460.00 | 4,460.00 | 4,000.00 | 4,000.00 | 4,000.00 | 78,691 |
| 2026-03-03 | 4,640.00 | 4,645.00 | 4,435.00 | 4,470.00 | 4,470.00 | 83,560 |
| 2026-02-27 | 4,715.00 | 4,725.00 | 4,620.00 | 4,650.00 | 4,650.00 | 34,530 |
| 2026-02-26 | 4,720.00 | 4,765.00 | 4,620.00 | 4,750.00 | 4,750.00 | 55,357 |
| 2026-02-25 | 4,835.00 | 4,935.00 | 4,720.00 | 4,720.00 | 4,720.00 | 70,288 |
| 2026-02-24 | 4,825.00 | 4,945.00 | 4,790.00 | 4,830.00 | 4,830.00 | 21,499 |
| 2026-02-23 | 4,900.00 | 4,910.00 | 4,810.00 | 4,825.00 | 4,825.00 | 41,808 |
| 2026-02-20 | 4,935.00 | 4,935.00 | 4,845.00 | 4,905.00 | 4,905.00 | 39,709 |
| 2026-02-19 | 4,990.00 | 5,020.00 | 4,890.00 | 4,910.00 | 4,910.00 | 78,592 |
| 2026-02-13 | 5,080.00 | 5,080.00 | 4,935.00 | 4,985.00 | 4,985.00 | 46,344 |
| 2026-02-12 | 4,985.00 | 5,140.00 | 4,955.00 | 5,090.00 | 5,090.00 | 23,425 |
| 2026-02-11 | 4,980.00 | 5,330.00 | 4,910.00 | 4,985.00 | 4,985.00 | 41,499 |
| 2026-02-10 | 5,010.00 | 5,030.00 | 4,900.00 | 4,980.00 | 4,980.00 | 42,214 |
| 2026-02-09 | 5,250.00 | 5,250.00 | 4,990.00 | 5,000.00 | 5,000.00 | 42,561 |
| 2026-02-06 | 5,110.00 | 5,160.00 | 4,885.00 | 5,140.00 | 5,140.00 | 50,306 |
| 2026-02-05 | 5,200.00 | 5,290.00 | 5,030.00 | 5,150.00 | 5,150.00 | 67,305 |
| 2026-02-04 | 5,440.00 | 5,730.00 | 5,200.00 | 5,200.00 | 5,200.00 | 138,816 |
| 2026-02-03 | 5,350.00 | 5,470.00 | 5,170.00 | 5,470.00 | 5,470.00 | 54,984 |
| 2026-02-02 | 5,440.00 | 5,460.00 | 5,030.00 | 5,350.00 | 5,350.00 | 39,354 |
| 2026-01-30 | 5,390.00 | 5,570.00 | 5,320.00 | 5,430.00 | 5,430.00 | 39,924 |
| 2026-01-29 | 5,480.00 | 5,570.00 | 5,420.00 | 5,430.00 | 5,430.00 | 26,354 |
| 2026-01-28 | 5,400.00 | 5,600.00 | 5,350.00 | 5,480.00 | 5,480.00 | 57,513 |
| 2026-01-27 | 5,240.00 | 5,430.00 | 5,170.00 | 5,400.00 | 5,400.00 | 52,164 |
| 2026-01-26 | 5,150.00 | 5,240.00 | 5,040.00 | 5,230.00 | 5,230.00 | 38,266 |
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.