nTels Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 6,000.00 | 6,020.00 | 5,370.00 | 5,370.00 | 5,370.00 | 821,565 |
| 2024-01-30 | 6,480.00 | 6,590.00 | 6,000.00 | 6,140.00 | 6,140.00 | 789,371 |
| 2024-01-29 | 7,300.00 | 7,450.00 | 6,470.00 | 6,490.00 | 6,490.00 | 1,893,196 |
| 2024-01-26 | 6,840.00 | 7,600.00 | 6,710.00 | 6,900.00 | 6,900.00 | 5,162,394 |
| 2024-01-25 | 5,800.00 | 7,410.00 | 5,770.00 | 7,050.00 | 7,050.00 | 18,465,250 |
| 2024-01-24 | 5,650.00 | 5,730.00 | 5,500.00 | 5,700.00 | 5,700.00 | 212,457 |
| 2024-01-23 | 5,540.00 | 5,810.00 | 5,510.00 | 5,730.00 | 5,730.00 | 367,665 |
| 2024-01-22 | 5,640.00 | 5,730.00 | 5,500.00 | 5,530.00 | 5,530.00 | 127,040 |
| 2024-01-19 | 5,420.00 | 5,640.00 | 5,400.00 | 5,640.00 | 5,640.00 | 211,119 |
| 2024-01-18 | 5,170.00 | 5,380.00 | 5,120.00 | 5,380.00 | 5,380.00 | 126,976 |
| 2024-01-17 | 5,460.00 | 5,470.00 | 5,140.00 | 5,170.00 | 5,170.00 | 156,600 |
| 2024-01-16 | 5,530.00 | 5,540.00 | 5,330.00 | 5,400.00 | 5,400.00 | 141,335 |
| 2024-01-15 | 5,550.00 | 5,610.00 | 5,370.00 | 5,550.00 | 5,550.00 | 138,223 |
| 2024-01-12 | 5,720.00 | 5,730.00 | 5,440.00 | 5,560.00 | 5,560.00 | 243,010 |
| 2024-01-11 | 5,650.00 | 5,950.00 | 5,640.00 | 5,710.00 | 5,710.00 | 898,253 |
| 2024-01-10 | 5,700.00 | 5,710.00 | 5,540.00 | 5,620.00 | 5,620.00 | 249,058 |
| 2024-01-09 | 5,750.00 | 5,760.00 | 5,500.00 | 5,710.00 | 5,710.00 | 577,866 |
| 2024-01-08 | 5,400.00 | 6,100.00 | 5,290.00 | 5,710.00 | 5,710.00 | 4,210,099 |
| 2024-01-05 | 5,240.00 | 5,380.00 | 5,220.00 | 5,340.00 | 5,340.00 | 115,087 |
| 2024-01-04 | 5,380.00 | 5,380.00 | 5,190.00 | 5,220.00 | 5,220.00 | 101,149 |
| 2024-01-03 | 5,400.00 | 5,420.00 | 5,150.00 | 5,330.00 | 5,330.00 | 177,436 |
| 2024-01-02 | 5,230.00 | 5,360.00 | 5,170.00 | 5,300.00 | 5,300.00 | 103,004 |
| 2023-12-28 | 5,120.00 | 5,280.00 | 5,120.00 | 5,230.00 | 5,230.00 | 91,751 |
| 2023-12-27 | 5,040.00 | 5,270.00 | 5,010.00 | 5,140.00 | 5,140.00 | 217,767 |
| 2023-12-26 | 5,100.00 | 5,370.00 | 5,000.00 | 5,070.00 | 5,070.00 | 170,241 |
| 2023-12-22 | 5,140.00 | 5,250.00 | 5,060.00 | 5,100.00 | 5,100.00 | 95,023 |
| 2023-12-21 | 5,230.00 | 5,360.00 | 5,120.00 | 5,140.00 | 5,140.00 | 145,373 |
| 2023-12-20 | 5,190.00 | 5,320.00 | 5,120.00 | 5,270.00 | 5,270.00 | 328,811 |
| 2023-12-19 | 4,970.00 | 5,350.00 | 4,950.00 | 5,270.00 | 5,270.00 | 286,335 |
| 2023-12-18 | 4,980.00 | 5,070.00 | 4,915.00 | 5,010.00 | 5,010.00 | 61,446 |
| 2023-12-15 | 4,990.00 | 5,080.00 | 4,895.00 | 4,905.00 | 4,905.00 | 102,675 |
| 2023-12-14 | 5,100.00 | 5,170.00 | 4,970.00 | 4,990.00 | 4,990.00 | 101,789 |
| 2023-12-13 | 5,250.00 | 5,250.00 | 5,020.00 | 5,070.00 | 5,070.00 | 188,904 |
| 2023-12-12 | 5,280.00 | 5,370.00 | 5,200.00 | 5,250.00 | 5,250.00 | 151,162 |
| 2023-12-11 | 5,370.00 | 5,450.00 | 5,230.00 | 5,270.00 | 5,270.00 | 328,954 |
| 2023-12-08 | 5,230.00 | 5,370.00 | 5,120.00 | 5,350.00 | 5,350.00 | 453,541 |
| 2023-12-07 | 4,965.00 | 5,780.00 | 4,860.00 | 5,300.00 | 5,300.00 | 2,917,668 |
| 2023-12-06 | 4,895.00 | 5,020.00 | 4,880.00 | 4,975.00 | 4,975.00 | 77,497 |
| 2023-12-05 | 5,100.00 | 5,100.00 | 4,840.00 | 4,895.00 | 4,895.00 | 204,844 |
| 2023-12-04 | 5,160.00 | 5,200.00 | 5,040.00 | 5,160.00 | 5,160.00 | 132,040 |
| 2023-12-01 | 5,190.00 | 5,300.00 | 5,130.00 | 5,180.00 | 5,180.00 | 147,888 |
| 2023-11-30 | 5,190.00 | 5,340.00 | 5,120.00 | 5,160.00 | 5,160.00 | 188,437 |
| 2023-11-29 | 5,190.00 | 5,360.00 | 5,090.00 | 5,120.00 | 5,120.00 | 315,803 |
| 2023-11-28 | 5,190.00 | 5,300.00 | 5,080.00 | 5,170.00 | 5,170.00 | 149,584 |
| 2023-11-27 | 5,450.00 | 5,450.00 | 5,180.00 | 5,200.00 | 5,200.00 | 300,197 |
| 2023-11-24 | 5,460.00 | 5,590.00 | 5,390.00 | 5,440.00 | 5,440.00 | 304,691 |
| 2023-11-23 | 5,500.00 | 5,890.00 | 5,340.00 | 5,460.00 | 5,460.00 | 1,665,533 |
| 2023-11-22 | 5,410.00 | 6,040.00 | 5,280.00 | 5,500.00 | 5,500.00 | 4,165,650 |
| 2023-11-21 | 5,750.00 | 5,770.00 | 5,390.00 | 5,450.00 | 5,450.00 | 1,185,204 |
| 2023-11-20 | 4,835.00 | 6,030.00 | 4,710.00 | 5,690.00 | 5,690.00 | 8,459,273 |
| 2023-11-17 | 4,970.00 | 4,970.00 | 4,795.00 | 4,835.00 | 4,835.00 | 54,647 |
| 2023-11-16 | 5,010.00 | 5,010.00 | 4,890.00 | 4,955.00 | 4,955.00 | 40,660 |
| 2023-11-15 | 4,880.00 | 5,000.00 | 4,880.00 | 4,960.00 | 4,960.00 | 64,130 |
| 2023-11-14 | 4,590.00 | 4,930.00 | 4,590.00 | 4,870.00 | 4,870.00 | 87,159 |
| 2023-11-13 | 4,805.00 | 4,860.00 | 4,630.00 | 4,630.00 | 4,630.00 | 61,185 |
| 2023-11-10 | 4,940.00 | 5,140.00 | 4,745.00 | 4,780.00 | 4,780.00 | 266,257 |
| 2023-11-09 | 4,865.00 | 4,985.00 | 4,855.00 | 4,915.00 | 4,915.00 | 54,596 |
| 2023-11-08 | 4,895.00 | 5,100.00 | 4,830.00 | 4,860.00 | 4,860.00 | 130,707 |
| 2023-11-07 | 4,960.00 | 4,960.00 | 4,760.00 | 4,815.00 | 4,815.00 | 80,148 |
| 2023-11-06 | 4,910.00 | 4,960.00 | 4,860.00 | 4,960.00 | 4,960.00 | 90,710 |
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.