nTels Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-03 | 4,740.00 | 5,090.00 | 4,680.00 | 4,910.00 | 4,910.00 | 452,794 |
| 2023-11-02 | 4,605.00 | 4,715.00 | 4,590.00 | 4,705.00 | 4,705.00 | 41,342 |
| 2023-11-01 | 4,500.00 | 4,740.00 | 4,490.00 | 4,585.00 | 4,585.00 | 53,278 |
| 2023-10-31 | 4,700.00 | 4,760.00 | 4,430.00 | 4,465.00 | 4,465.00 | 65,216 |
| 2023-10-30 | 4,570.00 | 4,735.00 | 4,450.00 | 4,650.00 | 4,650.00 | 70,856 |
| 2023-10-27 | 4,525.00 | 4,630.00 | 4,430.00 | 4,510.00 | 4,510.00 | 64,031 |
| 2023-10-26 | 4,750.00 | 4,750.00 | 4,530.00 | 4,545.00 | 4,545.00 | 81,281 |
| 2023-10-25 | 4,860.00 | 4,920.00 | 4,780.00 | 4,800.00 | 4,800.00 | 46,528 |
| 2023-10-24 | 4,700.00 | 4,875.00 | 4,550.00 | 4,860.00 | 4,860.00 | 70,456 |
| 2023-10-23 | 4,700.00 | 4,835.00 | 4,630.00 | 4,675.00 | 4,675.00 | 62,690 |
| 2023-10-20 | 4,810.00 | 4,880.00 | 4,585.00 | 4,750.00 | 4,750.00 | 192,158 |
| 2023-10-19 | 5,050.00 | 5,050.00 | 4,845.00 | 4,870.00 | 4,870.00 | 144,524 |
| 2023-10-18 | 5,310.00 | 5,320.00 | 5,030.00 | 5,060.00 | 5,060.00 | 154,840 |
| 2023-10-17 | 5,060.00 | 5,220.00 | 5,060.00 | 5,140.00 | 5,140.00 | 98,503 |
| 2023-10-16 | 5,160.00 | 5,260.00 | 4,940.00 | 5,060.00 | 5,060.00 | 181,607 |
| 2023-10-13 | 5,330.00 | 5,370.00 | 5,130.00 | 5,260.00 | 5,260.00 | 123,392 |
| 2023-10-12 | 5,250.00 | 5,500.00 | 5,240.00 | 5,370.00 | 5,370.00 | 373,127 |
| 2023-10-11 | 5,210.00 | 5,350.00 | 5,140.00 | 5,140.00 | 5,140.00 | 162,990 |
| 2023-10-10 | 5,250.00 | 5,390.00 | 5,080.00 | 5,100.00 | 5,100.00 | 179,780 |
| 2023-10-06 | 4,970.00 | 5,400.00 | 4,970.00 | 5,290.00 | 5,290.00 | 396,394 |
| 2023-10-05 | 5,220.00 | 5,310.00 | 4,960.00 | 4,970.00 | 4,970.00 | 449,874 |
| 2023-10-04 | 5,490.00 | 5,530.00 | 5,150.00 | 5,170.00 | 5,170.00 | 318,971 |
| 2023-09-27 | 5,510.00 | 5,670.00 | 5,350.00 | 5,540.00 | 5,540.00 | 500,119 |
| 2023-09-26 | 5,950.00 | 6,050.00 | 5,430.00 | 5,430.00 | 5,430.00 | 1,005,135 |
| 2023-09-25 | 6,350.00 | 6,530.00 | 5,870.00 | 5,880.00 | 5,880.00 | 1,075,961 |
| 2023-09-22 | 6,860.00 | 7,180.00 | 6,240.00 | 6,480.00 | 6,480.00 | 1,753,739 |
| 2023-09-21 | 7,320.00 | 7,410.00 | 6,900.00 | 7,350.00 | 7,350.00 | 2,393,749 |
| 2023-09-20 | 7,710.00 | 7,850.00 | 7,190.00 | 7,510.00 | 7,510.00 | 2,847,941 |
| 2023-09-19 | 7,480.00 | 8,450.00 | 6,530.00 | 8,020.00 | 8,020.00 | 25,344,920 |
| 2023-09-18 | 5,130.00 | 6,570.00 | 5,000.00 | 6,570.00 | 6,570.00 | 4,279,245 |
| 2023-09-15 | 5,070.00 | 5,380.00 | 4,950.00 | 5,060.00 | 5,060.00 | 338,607 |
| 2023-09-14 | 4,820.00 | 5,030.00 | 4,790.00 | 4,900.00 | 4,900.00 | 23,445 |
| 2023-09-13 | 4,775.00 | 4,890.00 | 4,745.00 | 4,810.00 | 4,810.00 | 23,845 |
| 2023-09-12 | 4,870.00 | 4,950.00 | 4,790.00 | 4,835.00 | 4,835.00 | 37,735 |
| 2023-09-11 | 4,810.00 | 4,950.00 | 4,810.00 | 4,870.00 | 4,870.00 | 13,124 |
| 2023-09-08 | 4,875.00 | 4,925.00 | 4,800.00 | 4,825.00 | 4,825.00 | 18,347 |
| 2023-09-07 | 4,950.00 | 4,975.00 | 4,825.00 | 4,850.00 | 4,850.00 | 22,917 |
| 2023-09-06 | 4,980.00 | 5,060.00 | 4,930.00 | 4,950.00 | 4,950.00 | 25,572 |
| 2023-09-05 | 4,905.00 | 5,090.00 | 4,880.00 | 5,040.00 | 5,040.00 | 34,957 |
| 2023-09-04 | 4,900.00 | 5,040.00 | 4,840.00 | 4,965.00 | 4,965.00 | 37,151 |
| 2023-09-01 | 5,050.00 | 5,050.00 | 4,875.00 | 4,955.00 | 4,955.00 | 38,056 |
| 2023-08-31 | 5,000.00 | 5,100.00 | 4,940.00 | 4,970.00 | 4,970.00 | 52,626 |
| 2023-08-30 | 4,905.00 | 5,060.00 | 4,905.00 | 5,030.00 | 5,030.00 | 84,241 |
| 2023-08-29 | 4,765.00 | 5,420.00 | 4,765.00 | 4,915.00 | 4,915.00 | 836,424 |
| 2023-08-28 | 4,750.00 | 4,800.00 | 4,690.00 | 4,765.00 | 4,765.00 | 11,340 |
| 2023-08-25 | 4,795.00 | 5,000.00 | 4,720.00 | 4,800.00 | 4,800.00 | 10,678 |
| 2023-08-24 | 4,800.00 | 4,995.00 | 4,785.00 | 4,795.00 | 4,795.00 | 41,780 |
| 2023-08-23 | 4,610.00 | 4,900.00 | 4,610.00 | 4,720.00 | 4,720.00 | 46,627 |
| 2023-08-22 | 4,725.00 | 4,800.00 | 4,610.00 | 4,610.00 | 4,610.00 | 30,950 |
| 2023-08-21 | 4,510.00 | 4,800.00 | 4,510.00 | 4,775.00 | 4,775.00 | 26,812 |
| 2023-08-18 | 4,625.00 | 4,780.00 | 4,550.00 | 4,600.00 | 4,600.00 | 33,688 |
| 2023-08-17 | 4,705.00 | 4,765.00 | 4,590.00 | 4,755.00 | 4,755.00 | 41,341 |
| 2023-08-16 | 4,870.00 | 4,910.00 | 4,700.00 | 4,750.00 | 4,750.00 | 50,874 |
| 2023-08-14 | 5,110.00 | 5,110.00 | 4,900.00 | 4,960.00 | 4,960.00 | 18,283 |
| 2023-08-11 | 4,870.00 | 5,100.00 | 4,865.00 | 5,020.00 | 5,020.00 | 41,962 |
| 2023-08-10 | 4,940.00 | 5,010.00 | 4,840.00 | 4,965.00 | 4,965.00 | 10,212 |
| 2023-08-09 | 4,905.00 | 5,100.00 | 4,820.00 | 4,940.00 | 4,940.00 | 37,633 |
| 2023-08-08 | 4,975.00 | 5,100.00 | 4,815.00 | 4,910.00 | 4,910.00 | 31,789 |
| 2023-08-07 | 5,070.00 | 5,100.00 | 4,980.00 | 4,995.00 | 4,995.00 | 19,305 |
| 2023-08-04 | 4,985.00 | 5,130.00 | 4,900.00 | 5,120.00 | 5,120.00 | 25,896 |
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.