nTels Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 4,910.00 | 4,960.00 | 4,780.00 | 4,860.00 | 4,860.00 | 37,177 |
| 2025-10-27 | 4,970.00 | 4,970.00 | 4,850.00 | 4,910.00 | 4,910.00 | 12,771 |
| 2025-10-24 | 4,980.00 | 5,040.00 | 4,900.00 | 4,900.00 | 4,900.00 | 23,818 |
| 2025-10-23 | 5,040.00 | 5,060.00 | 4,895.00 | 4,980.00 | 4,980.00 | 17,932 |
| 2025-10-22 | 4,780.00 | 5,200.00 | 4,675.00 | 5,070.00 | 5,070.00 | 78,021 |
| 2025-10-21 | 4,740.00 | 4,825.00 | 4,720.00 | 4,780.00 | 4,780.00 | 26,364 |
| 2025-10-20 | 4,725.00 | 4,790.00 | 4,545.00 | 4,785.00 | 4,785.00 | 35,526 |
| 2025-10-17 | 4,820.00 | 4,820.00 | 4,680.00 | 4,725.00 | 4,725.00 | 17,056 |
| 2025-10-16 | 4,780.00 | 4,895.00 | 4,745.00 | 4,820.00 | 4,820.00 | 38,773 |
| 2025-10-15 | 4,545.00 | 4,880.00 | 4,515.00 | 4,775.00 | 4,775.00 | 80,272 |
| 2025-10-14 | 4,610.00 | 4,710.00 | 4,505.00 | 4,545.00 | 4,545.00 | 40,479 |
| 2025-10-13 | 4,695.00 | 4,780.00 | 4,500.00 | 4,540.00 | 4,540.00 | 82,822 |
| 2025-10-10 | 4,870.00 | 4,870.00 | 4,655.00 | 4,700.00 | 4,700.00 | 45,802 |
| 2025-10-02 | 4,895.00 | 4,945.00 | 4,820.00 | 4,870.00 | 4,870.00 | 15,548 |
| 2025-10-01 | 4,990.00 | 4,990.00 | 4,880.00 | 4,895.00 | 4,895.00 | 19,504 |
| 2025-09-30 | 4,970.00 | 5,000.00 | 4,895.00 | 4,995.00 | 4,995.00 | 14,991 |
| 2025-09-29 | 4,830.00 | 4,970.00 | 4,830.00 | 4,960.00 | 4,960.00 | 15,350 |
| 2025-09-26 | 4,900.00 | 4,900.00 | 4,775.00 | 4,820.00 | 4,820.00 | 35,544 |
| 2025-09-25 | 4,910.00 | 4,990.00 | 4,830.00 | 4,880.00 | 4,880.00 | 14,693 |
| 2025-09-24 | 5,000.00 | 5,000.00 | 4,875.00 | 4,905.00 | 4,905.00 | 36,080 |
| 2025-09-23 | 5,070.00 | 5,110.00 | 4,995.00 | 5,050.00 | 5,050.00 | 21,922 |
| 2025-09-22 | 4,960.00 | 5,130.00 | 4,910.00 | 5,100.00 | 5,100.00 | 35,846 |
| 2025-09-19 | 5,000.00 | 5,020.00 | 4,930.00 | 4,960.00 | 4,960.00 | 15,159 |
| 2025-09-18 | 4,960.00 | 5,050.00 | 4,930.00 | 4,985.00 | 4,985.00 | 29,500 |
| 2025-09-17 | 5,000.00 | 5,240.00 | 4,830.00 | 4,985.00 | 4,985.00 | 104,310 |
| 2025-09-16 | 5,040.00 | 5,080.00 | 4,885.00 | 4,990.00 | 4,990.00 | 76,624 |
| 2025-09-15 | 5,270.00 | 5,270.00 | 5,010.00 | 5,040.00 | 5,040.00 | 96,961 |
| 2025-09-12 | 5,300.00 | 5,300.00 | 5,200.00 | 5,300.00 | 5,300.00 | 35,554 |
| 2025-09-11 | 5,350.00 | 5,360.00 | 5,240.00 | 5,300.00 | 5,300.00 | 21,725 |
| 2025-09-10 | 5,350.00 | 5,400.00 | 5,290.00 | 5,330.00 | 5,330.00 | 23,737 |
| 2025-09-09 | 5,280.00 | 5,340.00 | 5,260.00 | 5,300.00 | 5,300.00 | 16,996 |
| 2025-09-08 | 5,270.00 | 5,310.00 | 5,250.00 | 5,280.00 | 5,280.00 | 22,645 |
| 2025-09-05 | 5,250.00 | 5,300.00 | 5,180.00 | 5,270.00 | 5,270.00 | 41,111 |
| 2025-09-04 | 5,210.00 | 5,280.00 | 5,170.00 | 5,200.00 | 5,200.00 | 8,820 |
| 2025-09-03 | 5,240.00 | 5,240.00 | 5,150.00 | 5,200.00 | 5,200.00 | 7,043 |
| 2025-09-02 | 5,190.00 | 5,320.00 | 5,120.00 | 5,220.00 | 5,220.00 | 23,886 |
| 2025-09-01 | 5,250.00 | 5,290.00 | 5,110.00 | 5,220.00 | 5,220.00 | 36,977 |
| 2025-08-29 | 5,280.00 | 5,350.00 | 5,240.00 | 5,300.00 | 5,300.00 | 22,348 |
| 2025-08-28 | 5,290.00 | 5,310.00 | 5,230.00 | 5,270.00 | 5,270.00 | 20,007 |
| 2025-08-27 | 5,290.00 | 5,380.00 | 5,250.00 | 5,290.00 | 5,290.00 | 17,055 |
| 2025-08-26 | 5,270.00 | 5,340.00 | 5,250.00 | 5,300.00 | 5,300.00 | 26,900 |
| 2025-08-25 | 5,410.00 | 5,420.00 | 5,270.00 | 5,360.00 | 5,360.00 | 22,377 |
| 2025-08-22 | 5,430.00 | 5,520.00 | 5,260.00 | 5,320.00 | 5,320.00 | 19,324 |
| 2025-08-21 | 5,340.00 | 5,380.00 | 5,280.00 | 5,320.00 | 5,320.00 | 15,335 |
| 2025-08-20 | 5,410.00 | 5,430.00 | 5,170.00 | 5,340.00 | 5,340.00 | 38,004 |
| 2025-08-19 | 5,440.00 | 5,600.00 | 5,380.00 | 5,440.00 | 5,440.00 | 45,348 |
| 2025-08-18 | 5,450.00 | 5,490.00 | 5,180.00 | 5,430.00 | 5,430.00 | 83,469 |
| 2025-08-14 | 5,530.00 | 5,590.00 | 5,410.00 | 5,450.00 | 5,450.00 | 46,896 |
| 2025-08-13 | 5,580.00 | 5,640.00 | 5,400.00 | 5,510.00 | 5,510.00 | 49,410 |
| 2025-08-12 | 5,410.00 | 5,650.00 | 5,410.00 | 5,530.00 | 5,530.00 | 52,427 |
| 2025-08-11 | 5,360.00 | 5,490.00 | 5,360.00 | 5,460.00 | 5,460.00 | 30,512 |
| 2025-08-08 | 5,500.00 | 5,500.00 | 5,320.00 | 5,400.00 | 5,400.00 | 20,747 |
| 2025-08-07 | 5,390.00 | 5,480.00 | 5,350.00 | 5,410.00 | 5,410.00 | 20,196 |
| 2025-08-06 | 5,390.00 | 5,440.00 | 5,320.00 | 5,400.00 | 5,400.00 | 22,451 |
| 2025-08-05 | 5,210.00 | 5,440.00 | 5,210.00 | 5,440.00 | 5,440.00 | 46,813 |
| 2025-08-04 | 5,070.00 | 5,370.00 | 4,985.00 | 5,240.00 | 5,240.00 | 49,429 |
| 2025-08-01 | 5,410.00 | 5,410.00 | 4,970.00 | 5,070.00 | 5,070.00 | 87,595 |
| 2025-07-31 | 5,390.00 | 5,440.00 | 5,230.00 | 5,410.00 | 5,410.00 | 43,905 |
| 2025-07-30 | 5,290.00 | 5,480.00 | 5,280.00 | 5,410.00 | 5,410.00 | 44,537 |
| 2025-07-29 | 5,380.00 | 5,470.00 | 5,260.00 | 5,340.00 | 5,340.00 | 52,654 |
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.