nTels Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 5,200.00 | 5,230.00 | 5,110.00 | 5,150.00 | 5,150.00 | 33,430 |
| 2026-01-22 | 5,170.00 | 5,260.00 | 5,100.00 | 5,200.00 | 5,200.00 | 42,280 |
| 2026-01-21 | 5,140.00 | 5,140.00 | 4,970.00 | 5,130.00 | 5,130.00 | 37,981 |
| 2026-01-20 | 5,120.00 | 5,180.00 | 5,000.00 | 5,120.00 | 5,120.00 | 40,584 |
| 2026-01-19 | 4,950.00 | 5,220.00 | 4,900.00 | 5,100.00 | 5,100.00 | 122,072 |
| 2026-01-16 | 4,995.00 | 4,995.00 | 4,835.00 | 4,840.00 | 4,840.00 | 33,840 |
| 2026-01-15 | 4,900.00 | 4,970.00 | 4,765.00 | 4,950.00 | 4,950.00 | 23,876 |
| 2026-01-14 | 5,060.00 | 5,060.00 | 4,850.00 | 4,900.00 | 4,900.00 | 23,824 |
| 2026-01-13 | 5,050.00 | 5,060.00 | 4,945.00 | 5,000.00 | 5,000.00 | 54,492 |
| 2026-01-12 | 5,100.00 | 5,100.00 | 5,020.00 | 5,050.00 | 5,050.00 | 13,162 |
| 2026-01-09 | 5,060.00 | 5,090.00 | 4,990.00 | 5,090.00 | 5,090.00 | 10,608 |
| 2026-01-08 | 5,140.00 | 5,160.00 | 4,965.00 | 5,060.00 | 5,060.00 | 29,811 |
| 2026-01-07 | 5,190.00 | 5,200.00 | 5,040.00 | 5,140.00 | 5,140.00 | 28,640 |
| 2026-01-06 | 5,160.00 | 5,190.00 | 5,100.00 | 5,170.00 | 5,170.00 | 14,935 |
| 2026-01-05 | 5,320.00 | 5,320.00 | 5,100.00 | 5,160.00 | 5,160.00 | 29,556 |
| 2026-01-02 | 5,140.00 | 5,270.00 | 5,090.00 | 5,240.00 | 5,240.00 | 35,546 |
| 2025-12-30 | 5,150.00 | 5,160.00 | 5,080.00 | 5,080.00 | 5,080.00 | 17,075 |
| 2025-12-29 | 5,200.00 | 5,200.00 | 5,030.00 | 5,150.00 | 5,150.00 | 23,575 |
| 2025-12-26 | 5,180.00 | 5,240.00 | 5,110.00 | 5,180.00 | 5,180.00 | 22,530 |
| 2025-12-24 | 5,140.00 | 5,150.00 | 5,070.00 | 5,120.00 | 5,120.00 | 10,472 |
| 2025-12-23 | 5,200.00 | 5,200.00 | 5,090.00 | 5,130.00 | 5,130.00 | 19,140 |
| 2025-12-22 | 5,220.00 | 5,220.00 | 5,060.00 | 5,200.00 | 5,200.00 | 12,793 |
| 2025-12-19 | 5,010.00 | 5,160.00 | 5,010.00 | 5,090.00 | 5,090.00 | 7,165 |
| 2025-12-18 | 5,060.00 | 5,060.00 | 4,980.00 | 5,010.00 | 5,010.00 | 5,186 |
| 2025-12-17 | 5,030.00 | 5,060.00 | 5,000.00 | 5,060.00 | 5,060.00 | 10,818 |
| 2025-12-16 | 5,100.00 | 5,100.00 | 4,995.00 | 5,030.00 | 5,030.00 | 12,260 |
| 2025-12-15 | 5,150.00 | 5,240.00 | 5,020.00 | 5,100.00 | 5,100.00 | 24,788 |
| 2025-12-12 | 5,180.00 | 5,180.00 | 5,100.00 | 5,150.00 | 5,150.00 | 16,097 |
| 2025-12-11 | 5,070.00 | 5,240.00 | 5,070.00 | 5,170.00 | 5,170.00 | 19,355 |
| 2025-12-10 | 5,080.00 | 5,130.00 | 5,050.00 | 5,070.00 | 5,070.00 | 13,547 |
| 2025-12-09 | 5,100.00 | 5,110.00 | 5,040.00 | 5,080.00 | 5,080.00 | 9,860 |
| 2025-12-08 | 5,090.00 | 5,230.00 | 4,985.00 | 5,140.00 | 5,140.00 | 71,407 |
| 2025-12-05 | 5,020.00 | 5,130.00 | 4,970.00 | 5,090.00 | 5,090.00 | 25,610 |
| 2025-12-04 | 5,180.00 | 5,180.00 | 4,880.00 | 5,010.00 | 5,010.00 | 60,144 |
| 2025-12-03 | 4,780.00 | 5,150.00 | 4,780.00 | 5,150.00 | 5,150.00 | 109,015 |
| 2025-12-02 | 4,795.00 | 4,845.00 | 4,780.00 | 4,830.00 | 4,830.00 | 9,252 |
| 2025-12-01 | 4,735.00 | 4,875.00 | 4,725.00 | 4,790.00 | 4,790.00 | 14,912 |
| 2025-11-28 | 4,710.00 | 4,790.00 | 4,700.00 | 4,730.00 | 4,730.00 | 6,443 |
| 2025-11-27 | 4,790.00 | 4,840.00 | 4,685.00 | 4,705.00 | 4,705.00 | 9,067 |
| 2025-11-26 | 4,730.00 | 4,860.00 | 4,645.00 | 4,790.00 | 4,790.00 | 20,463 |
| 2025-11-25 | 4,825.00 | 4,825.00 | 4,700.00 | 4,730.00 | 4,730.00 | 19,276 |
| 2025-11-24 | 4,680.00 | 4,950.00 | 4,645.00 | 4,825.00 | 4,825.00 | 11,156 |
| 2025-11-21 | 4,750.00 | 4,812.00 | 4,680.00 | 4,680.00 | 4,680.00 | 30,785 |
| 2025-11-20 | 4,700.00 | 4,930.00 | 4,700.00 | 4,885.00 | 4,885.00 | 20,974 |
| 2025-11-19 | 4,630.00 | 4,705.00 | 4,565.00 | 4,685.00 | 4,685.00 | 16,725 |
| 2025-11-18 | 4,720.00 | 4,795.00 | 4,620.00 | 4,690.00 | 4,690.00 | 27,132 |
| 2025-11-17 | 4,835.00 | 4,890.00 | 4,735.00 | 4,770.00 | 4,770.00 | 51,644 |
| 2025-11-14 | 5,040.00 | 5,040.00 | 4,700.00 | 4,760.00 | 4,760.00 | 99,225 |
| 2025-11-13 | 4,990.00 | 5,020.00 | 4,935.00 | 5,020.00 | 5,020.00 | 15,174 |
| 2025-11-12 | 4,910.00 | 5,000.00 | 4,875.00 | 4,985.00 | 4,985.00 | 38,422 |
| 2025-11-11 | 4,945.00 | 5,020.00 | 4,830.00 | 4,905.00 | 4,905.00 | 41,859 |
| 2025-11-10 | 4,700.00 | 4,950.00 | 4,700.00 | 4,945.00 | 4,945.00 | 49,636 |
| 2025-11-07 | 4,880.00 | 4,880.00 | 4,595.00 | 4,740.00 | 4,740.00 | 34,782 |
| 2025-11-06 | 4,745.00 | 4,830.00 | 4,655.00 | 4,780.00 | 4,780.00 | 45,101 |
| 2025-11-05 | 4,740.00 | 4,750.00 | 4,520.00 | 4,745.00 | 4,745.00 | 42,392 |
| 2025-11-04 | 4,710.00 | 4,780.00 | 4,570.00 | 4,760.00 | 4,760.00 | 35,157 |
| 2025-11-03 | 4,810.00 | 4,830.00 | 4,660.00 | 4,710.00 | 4,710.00 | 53,336 |
| 2025-10-31 | 4,875.00 | 4,880.00 | 4,740.00 | 4,830.00 | 4,830.00 | 29,191 |
| 2025-10-30 | 5,090.00 | 5,090.00 | 4,870.00 | 4,875.00 | 4,875.00 | 29,944 |
| 2025-10-29 | 4,900.00 | 5,130.00 | 4,855.00 | 5,090.00 | 5,090.00 | 120,197 |
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.