nTels Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 4,740.00 | 4,885.00 | 4,740.00 | 4,790.00 | 4,790.00 | 61,508 |
| 2024-04-29 | 4,765.00 | 4,850.00 | 4,720.00 | 4,785.00 | 4,785.00 | 64,115 |
| 2024-04-26 | 4,770.00 | 4,790.00 | 4,715.00 | 4,715.00 | 4,715.00 | 77,905 |
| 2024-04-25 | 4,780.00 | 4,840.00 | 4,700.00 | 4,740.00 | 4,740.00 | 150,542 |
| 2024-04-24 | 4,700.00 | 5,290.00 | 4,700.00 | 4,795.00 | 4,795.00 | 4,034,193 |
| 2024-04-23 | 4,680.00 | 4,720.00 | 4,645.00 | 4,690.00 | 4,690.00 | 14,945 |
| 2024-04-22 | 4,650.00 | 4,790.00 | 4,650.00 | 4,685.00 | 4,685.00 | 15,726 |
| 2024-04-19 | 4,815.00 | 4,815.00 | 4,650.00 | 4,680.00 | 4,680.00 | 23,636 |
| 2024-04-18 | 4,615.00 | 4,825.00 | 4,615.00 | 4,805.00 | 4,805.00 | 23,717 |
| 2024-04-17 | 4,610.00 | 4,720.00 | 4,610.00 | 4,670.00 | 4,670.00 | 25,233 |
| 2024-04-16 | 4,770.00 | 4,775.00 | 4,610.00 | 4,655.00 | 4,655.00 | 59,116 |
| 2024-04-15 | 4,830.00 | 4,830.00 | 4,700.00 | 4,775.00 | 4,775.00 | 38,350 |
| 2024-04-12 | 4,820.00 | 4,970.00 | 4,810.00 | 4,840.00 | 4,840.00 | 11,110 |
| 2024-04-11 | 4,900.00 | 4,900.00 | 4,775.00 | 4,860.00 | 4,860.00 | 21,989 |
| 2024-04-09 | 4,750.00 | 5,050.00 | 4,725.00 | 4,915.00 | 4,915.00 | 34,539 |
| 2024-04-08 | 4,820.00 | 4,870.00 | 4,715.00 | 4,770.00 | 4,770.00 | 44,559 |
| 2024-04-05 | 4,970.00 | 4,980.00 | 4,800.00 | 4,820.00 | 4,820.00 | 69,149 |
| 2024-04-04 | 5,060.00 | 5,060.00 | 4,930.00 | 4,970.00 | 4,970.00 | 38,402 |
| 2024-04-03 | 5,020.00 | 5,080.00 | 4,950.00 | 4,950.00 | 4,950.00 | 65,993 |
| 2024-04-02 | 5,060.00 | 5,110.00 | 5,020.00 | 5,040.00 | 5,040.00 | 50,827 |
| 2024-04-01 | 5,110.00 | 5,140.00 | 5,060.00 | 5,090.00 | 5,090.00 | 30,907 |
| 2024-03-29 | 5,150.00 | 5,170.00 | 5,050.00 | 5,080.00 | 5,080.00 | 78,530 |
| 2024-03-28 | 5,140.00 | 5,430.00 | 5,100.00 | 5,160.00 | 5,160.00 | 209,686 |
| 2024-03-27 | 5,100.00 | 5,190.00 | 5,100.00 | 5,130.00 | 5,130.00 | 40,807 |
| 2024-03-26 | 5,130.00 | 5,160.00 | 5,080.00 | 5,130.00 | 5,130.00 | 58,326 |
| 2024-03-25 | 5,090.00 | 5,170.00 | 5,080.00 | 5,140.00 | 5,140.00 | 31,184 |
| 2024-03-22 | 5,100.00 | 5,240.00 | 5,080.00 | 5,100.00 | 5,100.00 | 94,594 |
| 2024-03-21 | 5,050.00 | 5,210.00 | 5,020.00 | 5,080.00 | 5,080.00 | 72,496 |
| 2024-03-20 | 5,050.00 | 5,140.00 | 5,000.00 | 5,040.00 | 5,040.00 | 47,003 |
| 2024-03-19 | 5,140.00 | 5,180.00 | 5,050.00 | 5,050.00 | 5,050.00 | 70,893 |
| 2024-03-18 | 5,120.00 | 5,200.00 | 5,100.00 | 5,140.00 | 5,140.00 | 41,439 |
| 2024-03-15 | 5,180.00 | 5,250.00 | 5,120.00 | 5,120.00 | 5,120.00 | 54,096 |
| 2024-03-14 | 5,320.00 | 5,450.00 | 5,200.00 | 5,230.00 | 5,230.00 | 93,289 |
| 2024-03-13 | 5,260.00 | 5,290.00 | 5,160.00 | 5,270.00 | 5,270.00 | 95,904 |
| 2024-03-12 | 5,140.00 | 5,410.00 | 5,090.00 | 5,290.00 | 5,290.00 | 281,666 |
| 2024-03-11 | 5,100.00 | 5,230.00 | 5,080.00 | 5,140.00 | 5,140.00 | 54,103 |
| 2024-03-08 | 5,110.00 | 5,250.00 | 5,080.00 | 5,160.00 | 5,160.00 | 54,879 |
| 2024-03-07 | 5,100.00 | 5,200.00 | 5,020.00 | 5,090.00 | 5,090.00 | 73,887 |
| 2024-03-06 | 5,160.00 | 5,260.00 | 5,090.00 | 5,100.00 | 5,100.00 | 69,939 |
| 2024-03-05 | 5,210.00 | 5,290.00 | 5,110.00 | 5,170.00 | 5,170.00 | 122,389 |
| 2024-03-04 | 5,250.00 | 5,350.00 | 5,230.00 | 5,290.00 | 5,290.00 | 63,712 |
| 2024-02-29 | 5,260.00 | 5,330.00 | 5,220.00 | 5,240.00 | 5,240.00 | 52,308 |
| 2024-02-28 | 5,250.00 | 5,380.00 | 5,210.00 | 5,260.00 | 5,260.00 | 73,325 |
| 2024-02-27 | 5,440.00 | 5,470.00 | 5,270.00 | 5,320.00 | 5,320.00 | 100,822 |
| 2024-02-26 | 5,420.00 | 5,470.00 | 5,250.00 | 5,390.00 | 5,390.00 | 78,454 |
| 2024-02-23 | 5,630.00 | 5,630.00 | 5,400.00 | 5,420.00 | 5,420.00 | 136,376 |
| 2024-02-22 | 5,550.00 | 5,910.00 | 5,510.00 | 5,650.00 | 5,650.00 | 414,319 |
| 2024-02-21 | 5,670.00 | 5,670.00 | 5,460.00 | 5,490.00 | 5,490.00 | 172,596 |
| 2024-02-20 | 5,740.00 | 5,840.00 | 5,570.00 | 5,690.00 | 5,690.00 | 221,094 |
| 2024-02-19 | 5,460.00 | 6,080.00 | 5,390.00 | 5,740.00 | 5,740.00 | 1,766,384 |
| 2024-02-16 | 5,390.00 | 5,560.00 | 5,290.00 | 5,460.00 | 5,460.00 | 147,385 |
| 2024-02-15 | 5,470.00 | 5,500.00 | 5,300.00 | 5,360.00 | 5,360.00 | 111,271 |
| 2024-02-14 | 5,210.00 | 5,500.00 | 5,210.00 | 5,470.00 | 5,470.00 | 196,996 |
| 2024-02-13 | 5,120.00 | 5,290.00 | 5,080.00 | 5,270.00 | 5,270.00 | 86,008 |
| 2024-02-08 | 5,060.00 | 5,140.00 | 4,960.00 | 5,070.00 | 5,070.00 | 109,642 |
| 2024-02-07 | 5,180.00 | 5,230.00 | 5,060.00 | 5,110.00 | 5,110.00 | 94,908 |
| 2024-02-06 | 5,250.00 | 5,330.00 | 5,110.00 | 5,150.00 | 5,150.00 | 116,423 |
| 2024-02-05 | 5,330.00 | 5,370.00 | 5,230.00 | 5,250.00 | 5,250.00 | 131,431 |
| 2024-02-02 | 5,300.00 | 5,520.00 | 5,270.00 | 5,380.00 | 5,380.00 | 256,484 |
| 2024-02-01 | 5,300.00 | 5,400.00 | 5,140.00 | 5,340.00 | 5,340.00 | 358,678 |
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.