See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI100.71▲ 1.25%
← 069410.KQ stock page

nTels Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-10-303,560.003,640.003,520.003,560.003,560.0012,095
2024-10-293,700.003,700.003,425.003,560.003,560.0024,899
2024-10-283,585.003,585.003,460.003,460.003,460.0014,563
2024-10-253,645.003,735.003,525.003,525.003,525.0030,671
2024-10-243,555.003,700.003,490.003,665.003,665.0032,286
2024-10-233,515.003,620.003,450.003,575.003,575.0020,674
2024-10-223,550.003,625.003,460.003,535.003,535.0034,952
2024-10-213,505.003,555.003,490.003,535.003,535.0010,323
2024-10-183,655.003,675.003,505.003,520.003,520.0045,429
2024-10-173,550.003,680.003,550.003,595.003,595.0038,004
2024-10-163,700.003,820.003,485.003,580.003,580.00339,569
2024-10-153,420.003,490.003,360.003,390.003,390.0016,593
2024-10-143,500.003,560.003,370.003,430.003,430.0028,331
2024-10-113,560.003,670.003,460.003,460.003,460.0038,574
2024-10-103,560.003,600.003,505.003,565.003,565.0033,789
2024-10-083,420.003,755.003,395.003,510.003,510.00177,524
2024-10-073,435.003,460.003,340.003,420.003,420.0030,706
2024-10-043,285.003,460.003,285.003,340.003,340.0053,906
2024-10-023,310.003,330.003,230.003,280.003,280.0042,621
2024-09-303,360.003,440.003,310.003,375.003,375.0074,819
2024-09-273,370.003,700.003,235.003,340.003,340.00372,767
2024-09-263,045.003,770.003,040.003,370.003,370.002,251,811
2024-09-253,045.003,115.002,935.003,060.003,060.008,628
2024-09-242,945.003,035.002,945.003,030.003,030.0020,796
2024-09-233,095.003,095.002,940.002,965.002,965.0043,100
2024-09-203,080.003,115.003,065.003,095.003,095.0013,759
2024-09-193,110.003,120.003,045.003,100.003,100.009,655
2024-09-133,080.003,115.003,050.003,110.003,110.008,276
2024-09-123,045.003,090.003,020.003,065.003,065.006,029
2024-09-113,010.003,100.002,960.003,010.003,010.0014,797
2024-09-103,025.003,075.002,965.003,015.003,015.0010,661
2024-09-093,000.003,030.002,950.003,025.003,025.0016,631
2024-09-063,260.003,260.003,030.003,030.003,030.0041,365
2024-09-053,270.003,355.003,235.003,255.003,255.0018,893
2024-09-043,210.003,400.003,210.003,285.003,285.0021,329
2024-09-033,305.003,560.003,260.003,390.003,390.0078,676
2024-09-023,240.003,320.003,190.003,280.003,280.0013,015
2024-08-303,265.003,265.003,170.003,210.003,210.0028,338
2024-08-293,340.003,350.003,185.003,225.003,225.0057,000
2024-08-283,155.003,790.003,155.003,350.003,350.00611,561
2024-08-273,085.003,160.003,080.003,155.003,155.0011,536
2024-08-263,170.003,205.003,120.003,145.003,145.0013,242
2024-08-233,170.003,190.003,110.003,190.003,190.0022,216
2024-08-223,205.003,250.003,190.003,205.003,205.007,909
2024-08-213,185.003,210.003,170.003,205.003,205.009,776
2024-08-203,110.003,215.003,110.003,195.003,195.0014,099
2024-08-193,245.003,255.003,175.003,180.003,180.009,748
2024-08-163,255.003,285.003,230.003,235.003,235.0011,361
2024-08-143,195.003,255.003,195.003,250.003,250.0014,234
2024-08-133,170.003,250.003,140.003,175.003,175.0037,069
2024-08-123,240.003,320.003,185.003,205.003,205.0032,319
2024-08-093,135.003,265.003,135.003,255.003,255.0012,779
2024-08-083,155.003,190.003,120.003,160.003,160.0010,351
2024-08-073,095.003,245.003,090.003,185.003,185.0021,195
2024-08-062,900.003,195.002,900.003,095.003,095.0074,884
2024-08-053,695.003,695.002,950.002,990.002,990.00129,267
2024-08-023,780.003,790.003,700.003,760.003,760.0023,163
2024-08-013,680.003,820.003,680.003,820.003,820.0018,917
2024-07-313,550.003,660.003,545.003,655.003,655.0032,846
2024-07-303,540.003,680.003,540.003,660.003,660.0019,104
← NewerPage 9 of 21 · 1,223 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.