nTels Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 4,985.00 | 5,000.00 | 4,840.00 | 4,985.00 | 4,985.00 | 29,643 |
| 2023-08-02 | 5,020.00 | 5,130.00 | 4,950.00 | 4,985.00 | 4,985.00 | 19,882 |
| 2023-08-01 | 4,935.00 | 5,180.00 | 4,935.00 | 5,090.00 | 5,090.00 | 32,789 |
| 2023-07-31 | 5,050.00 | 5,100.00 | 4,810.00 | 4,980.00 | 4,980.00 | 38,494 |
| 2023-07-28 | 4,705.00 | 5,020.00 | 4,705.00 | 4,970.00 | 4,970.00 | 35,812 |
| 2023-07-27 | 4,400.00 | 5,140.00 | 4,400.00 | 4,890.00 | 4,890.00 | 211,692 |
| 2023-07-26 | 4,780.00 | 4,885.00 | 4,440.00 | 4,495.00 | 4,495.00 | 178,916 |
| 2023-07-25 | 4,920.00 | 4,950.00 | 4,795.00 | 4,820.00 | 4,820.00 | 77,054 |
| 2023-07-24 | 5,210.00 | 5,250.00 | 4,905.00 | 4,920.00 | 4,920.00 | 125,197 |
| 2023-07-21 | 5,300.00 | 5,380.00 | 5,220.00 | 5,290.00 | 5,290.00 | 34,363 |
| 2023-07-20 | 5,150.00 | 5,410.00 | 5,140.00 | 5,300.00 | 5,300.00 | 58,552 |
| 2023-07-19 | 5,260.00 | 5,310.00 | 5,170.00 | 5,200.00 | 5,200.00 | 50,064 |
| 2023-07-18 | 5,440.00 | 5,530.00 | 5,260.00 | 5,330.00 | 5,330.00 | 56,887 |
| 2023-07-17 | 5,460.00 | 5,540.00 | 5,360.00 | 5,440.00 | 5,440.00 | 51,839 |
| 2023-07-14 | 5,610.00 | 5,610.00 | 5,370.00 | 5,460.00 | 5,460.00 | 42,501 |
| 2023-07-13 | 5,520.00 | 5,610.00 | 5,450.00 | 5,490.00 | 5,490.00 | 59,383 |
| 2023-07-12 | 5,510.00 | 5,540.00 | 5,430.00 | 5,500.00 | 5,500.00 | 51,958 |
| 2023-07-11 | 5,430.00 | 5,530.00 | 5,370.00 | 5,510.00 | 5,510.00 | 77,914 |
| 2023-07-10 | 5,350.00 | 5,670.00 | 5,220.00 | 5,480.00 | 5,480.00 | 182,644 |
| 2023-07-07 | 5,340.00 | 6,190.00 | 5,230.00 | 5,350.00 | 5,350.00 | 1,679,039 |
| 2023-07-06 | 5,560.00 | 5,640.00 | 5,220.00 | 5,330.00 | 5,330.00 | 160,964 |
| 2023-07-05 | 5,600.00 | 6,100.00 | 5,540.00 | 5,560.00 | 5,560.00 | 447,253 |
| 2023-07-04 | 5,620.00 | 5,760.00 | 5,530.00 | 5,660.00 | 5,660.00 | 48,511 |
| 2023-07-03 | 5,600.00 | 5,720.00 | 5,600.00 | 5,620.00 | 5,620.00 | 53,612 |
| 2023-06-30 | 5,460.00 | 5,720.00 | 5,460.00 | 5,590.00 | 5,590.00 | 66,741 |
| 2023-06-29 | 5,630.00 | 5,660.00 | 5,470.00 | 5,500.00 | 5,500.00 | 116,436 |
| 2023-06-28 | 5,810.00 | 5,840.00 | 5,640.00 | 5,690.00 | 5,690.00 | 58,845 |
| 2023-06-27 | 5,850.00 | 6,040.00 | 5,750.00 | 5,800.00 | 5,800.00 | 93,288 |
| 2023-06-26 | 5,900.00 | 5,940.00 | 5,740.00 | 5,850.00 | 5,850.00 | 70,621 |
| 2023-06-23 | 5,940.00 | 6,000.00 | 5,810.00 | 5,900.00 | 5,900.00 | 77,884 |
| 2023-06-22 | 5,900.00 | 6,090.00 | 5,840.00 | 5,940.00 | 5,940.00 | 116,253 |
| 2023-06-21 | 6,270.00 | 6,270.00 | 5,960.00 | 5,990.00 | 5,990.00 | 194,242 |
| 2023-06-20 | 6,340.00 | 6,370.00 | 6,180.00 | 6,270.00 | 6,270.00 | 77,338 |
| 2023-06-19 | 6,200.00 | 6,340.00 | 6,140.00 | 6,340.00 | 6,340.00 | 104,349 |
| 2023-06-16 | 6,360.00 | 6,400.00 | 6,260.00 | 6,260.00 | 6,260.00 | 105,902 |
| 2023-06-15 | 6,260.00 | 6,400.00 | 6,230.00 | 6,270.00 | 6,270.00 | 130,228 |
| 2023-06-14 | 6,460.00 | 6,480.00 | 6,240.00 | 6,260.00 | 6,260.00 | 220,306 |
| 2023-06-13 | 6,230.00 | 6,420.00 | 6,210.00 | 6,380.00 | 6,380.00 | 226,120 |
| 2023-06-12 | 6,200.00 | 6,340.00 | 6,120.00 | 6,300.00 | 6,300.00 | 143,683 |
| 2023-06-09 | 6,300.00 | 6,330.00 | 6,210.00 | 6,240.00 | 6,240.00 | 198,467 |
| 2023-06-08 | 6,250.00 | 6,450.00 | 6,200.00 | 6,280.00 | 6,280.00 | 203,127 |
| 2023-06-07 | 6,580.00 | 6,590.00 | 6,330.00 | 6,340.00 | 6,340.00 | 264,220 |
| 2023-06-05 | 6,370.00 | 6,570.00 | 6,370.00 | 6,570.00 | 6,570.00 | 364,502 |
| 2023-06-02 | 6,370.00 | 6,530.00 | 6,300.00 | 6,370.00 | 6,370.00 | 725,672 |
| 2023-06-01 | 6,420.00 | 6,860.00 | 6,340.00 | 6,350.00 | 6,350.00 | 2,050,363 |
| 2023-05-31 | 7,340.00 | 7,650.00 | 6,460.00 | 6,540.00 | 6,540.00 | 9,397,746 |
| 2023-05-30 | 5,360.00 | 6,900.00 | 5,300.00 | 6,900.00 | 6,900.00 | 4,072,613 |
| 2023-05-26 | 5,450.00 | 5,510.00 | 5,310.00 | 5,310.00 | 5,310.00 | 32,143 |
| 2023-05-25 | 5,580.00 | 5,610.00 | 5,460.00 | 5,500.00 | 5,500.00 | 15,594 |
| 2023-05-24 | 5,530.00 | 5,670.00 | 5,430.00 | 5,580.00 | 5,580.00 | 30,396 |
| 2023-05-23 | 5,460.00 | 5,550.00 | 5,460.00 | 5,470.00 | 5,470.00 | 25,683 |
| 2023-05-22 | 5,450.00 | 5,500.00 | 5,390.00 | 5,490.00 | 5,490.00 | 16,233 |
| 2023-05-19 | 5,480.00 | 5,570.00 | 5,450.00 | 5,450.00 | 5,450.00 | 19,584 |
| 2023-05-18 | 5,550.00 | 5,550.00 | 5,450.00 | 5,480.00 | 5,480.00 | 16,760 |
| 2023-05-17 | 5,330.00 | 5,500.00 | 5,330.00 | 5,480.00 | 5,480.00 | 40,461 |
| 2023-05-16 | 5,110.00 | 5,500.00 | 5,110.00 | 5,350.00 | 5,350.00 | 54,063 |
| 2023-05-15 | 5,310.00 | 5,500.00 | 5,170.00 | 5,310.00 | 5,310.00 | 50,941 |
| 2023-05-12 | 5,430.00 | 5,470.00 | 5,310.00 | 5,310.00 | 5,310.00 | 24,676 |
| 2023-05-11 | 5,470.00 | 5,560.00 | 5,410.00 | 5,480.00 | 5,480.00 | 23,716 |
| 2023-05-10 | 5,370.00 | 5,500.00 | 5,350.00 | 5,500.00 | 5,500.00 | 26,419 |
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.