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 Dollar101.65▼ 0.12%Gold spot4,114▼ 0.44%WTI99.05▲ 1.96%
← 069410.KQ stock page

nTels Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-212,205.002,245.002,135.002,215.002,215.0015,506
2026-10-202,155.002,370.002,155.002,200.002,200.0037,786
2026-10-192,200.002,235.002,135.002,150.002,150.0045,838
2026-10-162,240.002,270.002,225.002,235.002,235.0018,138
2026-10-152,310.002,385.002,200.002,265.002,265.0020,085
2026-10-142,340.002,400.002,340.002,400.002,400.009,273
2026-10-132,465.002,465.002,350.002,390.002,390.008,339
2026-10-122,520.002,540.002,425.002,475.002,475.007,920
2026-10-082,545.002,565.002,480.002,540.002,540.0011,431
2026-10-072,510.002,595.002,510.002,555.002,555.0014,725
2026-10-062,460.002,540.002,400.002,510.002,510.0023,027
2026-10-022,545.002,610.002,505.002,510.002,510.0018,023
2026-10-012,570.002,580.002,500.002,565.002,565.0015,212
2026-09-302,555.002,645.002,555.002,600.002,600.0011,921
2026-09-292,525.002,600.002,500.002,555.002,555.0011,590
2026-09-282,545.002,565.002,510.002,540.002,540.0010,455
2026-09-232,540.002,570.002,515.002,545.002,545.009,965
2026-09-222,580.002,610.002,490.002,540.002,540.0024,053
2026-09-212,680.002,680.002,505.002,580.002,580.0031,736
2026-09-182,710.002,740.002,640.002,670.002,670.006,739
2026-09-172,685.002,740.002,655.002,700.002,700.006,600
2026-09-162,670.002,695.002,570.002,685.002,685.0013,349
2026-09-152,645.002,655.002,565.002,650.002,650.006,610
2026-09-142,640.002,730.002,595.002,645.002,645.007,846
2026-09-112,650.002,680.002,580.002,660.002,660.005,691
2026-09-102,640.002,700.002,630.002,635.002,635.003,724
2026-09-092,630.002,715.002,585.002,635.002,635.0027,070
2026-09-082,635.002,700.002,565.002,630.002,630.0025,986
2026-09-072,745.002,750.002,600.002,635.002,635.0015,745
2026-09-042,700.002,840.002,700.002,735.002,735.003,741
2026-09-032,685.002,735.002,685.002,700.002,700.001,566
2026-09-022,755.002,755.002,670.002,690.002,690.009,074
2026-09-012,770.002,825.002,755.002,755.002,755.005,492
2026-08-312,830.002,830.002,745.002,765.002,765.007,283
2026-08-282,730.002,995.002,730.002,830.002,830.006,090
2026-08-272,795.002,840.002,760.002,770.002,770.006,498
2026-08-262,800.002,850.002,770.002,815.002,815.0011,768
2026-08-252,800.002,835.002,700.002,805.002,805.0012,003
2026-08-242,805.002,875.002,800.002,800.002,800.003,291
2026-08-212,885.002,970.002,770.002,850.002,850.0011,979
2026-08-202,935.003,090.002,905.002,950.002,950.005,320
2026-08-192,970.002,990.002,910.002,990.002,990.0014,789
2026-08-183,100.003,135.002,980.002,990.002,990.0017,794
2026-08-143,040.003,240.003,020.003,175.003,175.006,937
2026-08-133,200.003,200.003,010.003,040.003,040.0018,461
2026-08-123,035.003,200.003,015.003,180.003,180.009,337
2026-08-113,030.003,100.002,915.003,055.003,055.0013,525
2026-08-102,855.003,080.002,855.003,025.003,025.009,633
2026-08-073,100.003,120.002,850.002,850.002,850.0039,802
2026-08-062,840.003,200.002,790.003,200.003,200.0010,933
2026-08-052,740.002,870.002,730.002,845.002,845.0030,775
2026-08-042,670.002,750.002,670.002,720.002,720.0022,616
2026-08-032,585.002,775.002,510.002,660.002,660.0015,295
2026-07-312,435.002,610.002,435.002,585.002,585.0033,124
2026-07-302,400.002,610.002,375.002,500.002,500.0093,738
2026-07-292,700.002,770.002,200.002,400.002,400.00136,300
2026-07-282,760.002,785.002,600.002,690.002,690.0014,919
2026-07-272,810.002,850.002,780.002,790.002,790.009,257
2026-07-242,815.002,845.002,770.002,830.002,830.0012,762
2026-07-232,785.002,885.002,725.002,820.002,820.0018,279
Page 1 of 5 · 245 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.