nTels Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 3,610.00 | 3,660.00 | 3,610.00 | 3,660.00 | 3,660.00 | 12,800 |
| 2024-07-26 | 3,590.00 | 3,645.00 | 3,550.00 | 3,640.00 | 3,640.00 | 14,270 |
| 2024-07-25 | 3,590.00 | 3,650.00 | 3,465.00 | 3,645.00 | 3,645.00 | 37,284 |
| 2024-07-24 | 3,620.00 | 3,800.00 | 3,595.00 | 3,625.00 | 3,625.00 | 41,470 |
| 2024-07-23 | 3,710.00 | 3,750.00 | 3,620.00 | 3,670.00 | 3,670.00 | 25,549 |
| 2024-07-22 | 3,740.00 | 3,805.00 | 3,630.00 | 3,690.00 | 3,690.00 | 51,201 |
| 2024-07-19 | 4,035.00 | 4,035.00 | 3,670.00 | 3,710.00 | 3,710.00 | 88,675 |
| 2024-07-18 | 4,110.00 | 4,110.00 | 3,950.00 | 3,960.00 | 3,960.00 | 31,542 |
| 2024-07-17 | 4,160.00 | 4,165.00 | 4,050.00 | 4,120.00 | 4,120.00 | 18,630 |
| 2024-07-16 | 4,245.00 | 4,245.00 | 4,100.00 | 4,150.00 | 4,150.00 | 61,418 |
| 2024-07-15 | 4,225.00 | 4,280.00 | 4,185.00 | 4,220.00 | 4,220.00 | 14,358 |
| 2024-07-12 | 4,290.00 | 4,310.00 | 4,200.00 | 4,250.00 | 4,250.00 | 11,190 |
| 2024-07-11 | 4,295.00 | 4,340.00 | 4,240.00 | 4,245.00 | 4,245.00 | 10,721 |
| 2024-07-10 | 4,325.00 | 4,350.00 | 4,250.00 | 4,295.00 | 4,295.00 | 12,259 |
| 2024-07-09 | 4,225.00 | 4,365.00 | 4,150.00 | 4,300.00 | 4,300.00 | 16,882 |
| 2024-07-08 | 4,210.00 | 4,275.00 | 4,200.00 | 4,260.00 | 4,260.00 | 16,055 |
| 2024-07-05 | 4,235.00 | 4,260.00 | 4,215.00 | 4,230.00 | 4,230.00 | 24,228 |
| 2024-07-04 | 4,245.00 | 4,260.00 | 4,215.00 | 4,220.00 | 4,220.00 | 17,078 |
| 2024-07-03 | 4,260.00 | 4,305.00 | 4,215.00 | 4,215.00 | 4,215.00 | 26,411 |
| 2024-07-02 | 4,345.00 | 4,390.00 | 4,255.00 | 4,260.00 | 4,260.00 | 24,065 |
| 2024-07-01 | 4,380.00 | 4,400.00 | 4,315.00 | 4,380.00 | 4,380.00 | 15,308 |
| 2024-06-28 | 4,360.00 | 4,405.00 | 4,310.00 | 4,355.00 | 4,355.00 | 11,580 |
| 2024-06-27 | 4,325.00 | 4,405.00 | 4,325.00 | 4,350.00 | 4,350.00 | 6,683 |
| 2024-06-26 | 4,500.00 | 4,500.00 | 4,360.00 | 4,380.00 | 4,380.00 | 12,159 |
| 2024-06-25 | 4,365.00 | 4,445.00 | 4,340.00 | 4,435.00 | 4,435.00 | 17,640 |
| 2024-06-24 | 4,425.00 | 4,435.00 | 4,310.00 | 4,340.00 | 4,340.00 | 38,250 |
| 2024-06-21 | 4,385.00 | 4,525.00 | 4,370.00 | 4,425.00 | 4,425.00 | 52,036 |
| 2024-06-20 | 4,580.00 | 4,580.00 | 4,470.00 | 4,525.00 | 4,525.00 | 36,105 |
| 2024-06-19 | 4,630.00 | 4,630.00 | 4,540.00 | 4,580.00 | 4,580.00 | 21,181 |
| 2024-06-18 | 4,595.00 | 4,650.00 | 4,545.00 | 4,630.00 | 4,630.00 | 35,223 |
| 2024-06-17 | 4,585.00 | 4,650.00 | 4,585.00 | 4,630.00 | 4,630.00 | 14,382 |
| 2024-06-14 | 4,655.00 | 4,680.00 | 4,560.00 | 4,650.00 | 4,650.00 | 47,341 |
| 2024-06-13 | 4,690.00 | 4,765.00 | 4,605.00 | 4,655.00 | 4,655.00 | 31,650 |
| 2024-06-12 | 4,675.00 | 4,780.00 | 4,675.00 | 4,725.00 | 4,725.00 | 17,701 |
| 2024-06-11 | 4,650.00 | 4,750.00 | 4,650.00 | 4,695.00 | 4,695.00 | 12,801 |
| 2024-06-10 | 4,680.00 | 4,690.00 | 4,600.00 | 4,650.00 | 4,650.00 | 33,134 |
| 2024-06-07 | 4,665.00 | 4,770.00 | 4,640.00 | 4,680.00 | 4,680.00 | 24,561 |
| 2024-06-05 | 4,750.00 | 4,750.00 | 4,645.00 | 4,680.00 | 4,680.00 | 22,842 |
| 2024-06-04 | 4,775.00 | 4,775.00 | 4,665.00 | 4,665.00 | 4,665.00 | 22,812 |
| 2024-06-03 | 4,780.00 | 4,785.00 | 4,665.00 | 4,750.00 | 4,750.00 | 27,635 |
| 2024-05-31 | 4,635.00 | 4,760.00 | 4,635.00 | 4,665.00 | 4,665.00 | 23,025 |
| 2024-05-30 | 4,615.00 | 4,690.00 | 4,615.00 | 4,660.00 | 4,660.00 | 21,592 |
| 2024-05-29 | 4,695.00 | 4,710.00 | 4,630.00 | 4,655.00 | 4,655.00 | 36,414 |
| 2024-05-28 | 4,655.00 | 4,705.00 | 4,640.00 | 4,700.00 | 4,700.00 | 33,352 |
| 2024-05-27 | 4,730.00 | 4,755.00 | 4,670.00 | 4,675.00 | 4,675.00 | 41,664 |
| 2024-05-24 | 4,785.00 | 4,830.00 | 4,725.00 | 4,725.00 | 4,725.00 | 51,946 |
| 2024-05-23 | 4,810.00 | 4,855.00 | 4,775.00 | 4,810.00 | 4,810.00 | 24,395 |
| 2024-05-22 | 4,845.00 | 4,895.00 | 4,820.00 | 4,840.00 | 4,840.00 | 25,587 |
| 2024-05-21 | 4,840.00 | 4,905.00 | 4,820.00 | 4,845.00 | 4,845.00 | 33,090 |
| 2024-05-20 | 4,860.00 | 4,890.00 | 4,825.00 | 4,875.00 | 4,875.00 | 36,162 |
| 2024-05-17 | 4,915.00 | 5,250.00 | 4,825.00 | 4,865.00 | 4,865.00 | 210,354 |
| 2024-05-16 | 4,895.00 | 4,950.00 | 4,865.00 | 4,890.00 | 4,890.00 | 36,966 |
| 2024-05-14 | 4,800.00 | 4,905.00 | 4,800.00 | 4,885.00 | 4,885.00 | 26,411 |
| 2024-05-13 | 4,865.00 | 4,990.00 | 4,785.00 | 4,815.00 | 4,815.00 | 44,556 |
| 2024-05-10 | 4,910.00 | 4,940.00 | 4,850.00 | 4,865.00 | 4,865.00 | 35,520 |
| 2024-05-09 | 4,930.00 | 4,960.00 | 4,875.00 | 4,880.00 | 4,880.00 | 38,607 |
| 2024-05-08 | 4,855.00 | 4,940.00 | 4,815.00 | 4,940.00 | 4,940.00 | 36,575 |
| 2024-05-07 | 4,865.00 | 4,905.00 | 4,840.00 | 4,855.00 | 4,855.00 | 35,960 |
| 2024-05-03 | 4,835.00 | 4,910.00 | 4,830.00 | 4,850.00 | 4,850.00 | 45,727 |
| 2024-05-02 | 4,790.00 | 4,850.00 | 4,780.00 | 4,830.00 | 4,830.00 | 27,562 |
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.