nTels Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-10 | 5,370.00 | 5,500.00 | 5,350.00 | 5,500.00 | 5,500.00 | 26,419 |
| 2023-05-09 | 5,490.00 | 5,610.00 | 5,340.00 | 5,390.00 | 5,390.00 | 31,957 |
| 2023-05-08 | 5,490.00 | 5,580.00 | 5,460.00 | 5,490.00 | 5,490.00 | 28,011 |
| 2023-05-04 | 5,560.00 | 5,560.00 | 5,380.00 | 5,490.00 | 5,490.00 | 56,584 |
| 2023-05-03 | 5,550.00 | 5,750.00 | 5,490.00 | 5,660.00 | 5,660.00 | 42,165 |
| 2023-05-02 | 5,300.00 | 6,000.00 | 5,300.00 | 5,640.00 | 5,640.00 | 346,211 |
| 2023-04-28 | 5,360.00 | 5,430.00 | 5,200.00 | 5,250.00 | 5,250.00 | 43,977 |
| 2023-04-27 | 5,220.00 | 5,380.00 | 5,180.00 | 5,300.00 | 5,300.00 | 31,331 |
| 2023-04-26 | 5,300.00 | 5,450.00 | 5,270.00 | 5,270.00 | 5,270.00 | 31,130 |
| 2023-04-25 | 5,560.00 | 5,590.00 | 5,310.00 | 5,380.00 | 5,380.00 | 39,632 |
| 2023-04-24 | 5,560.00 | 5,620.00 | 5,480.00 | 5,560.00 | 5,560.00 | 29,432 |
| 2023-04-21 | 5,630.00 | 5,720.00 | 5,510.00 | 5,560.00 | 5,560.00 | 36,035 |
| 2023-04-20 | 5,850.00 | 5,880.00 | 5,660.00 | 5,670.00 | 5,670.00 | 34,255 |
| 2023-04-19 | 5,870.00 | 5,960.00 | 5,840.00 | 5,880.00 | 5,880.00 | 29,428 |
| 2023-04-18 | 5,940.00 | 5,990.00 | 5,700.00 | 5,840.00 | 5,840.00 | 42,915 |
| 2023-04-17 | 5,890.00 | 6,030.00 | 5,850.00 | 5,940.00 | 5,940.00 | 28,560 |
| 2023-04-14 | 5,860.00 | 6,000.00 | 5,860.00 | 5,890.00 | 5,890.00 | 44,132 |
| 2023-04-13 | 5,790.00 | 5,950.00 | 5,650.00 | 5,900.00 | 5,900.00 | 57,130 |
| 2023-04-12 | 5,940.00 | 5,940.00 | 5,740.00 | 5,790.00 | 5,790.00 | 44,418 |
| 2023-04-11 | 5,680.00 | 5,840.00 | 5,630.00 | 5,810.00 | 5,810.00 | 55,875 |
| 2023-04-10 | 5,930.00 | 5,970.00 | 5,680.00 | 5,720.00 | 5,720.00 | 109,200 |
| 2023-04-07 | 6,010.00 | 6,080.00 | 5,960.00 | 5,970.00 | 5,970.00 | 42,352 |
| 2023-04-06 | 6,200.00 | 6,220.00 | 6,020.00 | 6,030.00 | 6,030.00 | 48,181 |
| 2023-04-05 | 6,150.00 | 6,290.00 | 6,100.00 | 6,260.00 | 6,260.00 | 51,486 |
| 2023-04-04 | 6,080.00 | 6,240.00 | 6,040.00 | 6,160.00 | 6,160.00 | 46,796 |
| 2023-04-03 | 5,930.00 | 6,150.00 | 5,930.00 | 6,150.00 | 6,150.00 | 47,837 |
| 2023-03-31 | 6,100.00 | 6,140.00 | 5,900.00 | 5,910.00 | 5,910.00 | 77,154 |
| 2023-03-30 | 6,180.00 | 6,230.00 | 6,070.00 | 6,100.00 | 6,100.00 | 48,321 |
| 2023-03-29 | 6,280.00 | 6,290.00 | 6,110.00 | 6,180.00 | 6,180.00 | 36,188 |
| 2023-03-28 | 6,070.00 | 6,380.00 | 6,070.00 | 6,250.00 | 6,250.00 | 53,483 |
| 2023-03-27 | 6,400.00 | 6,400.00 | 6,030.00 | 6,130.00 | 6,130.00 | 59,459 |
| 2023-03-24 | 6,100.00 | 6,370.00 | 6,060.00 | 6,300.00 | 6,300.00 | 50,105 |
| 2023-03-23 | 6,260.00 | 6,360.00 | 6,090.00 | 6,160.00 | 6,160.00 | 50,257 |
| 2023-03-22 | 6,270.00 | 6,350.00 | 6,150.00 | 6,260.00 | 6,260.00 | 31,791 |
| 2023-03-21 | 6,450.00 | 6,480.00 | 6,220.00 | 6,270.00 | 6,270.00 | 29,769 |
| 2023-03-20 | 6,400.00 | 6,490.00 | 6,340.00 | 6,370.00 | 6,370.00 | 32,673 |
| 2023-03-17 | 6,350.00 | 6,440.00 | 6,130.00 | 6,400.00 | 6,400.00 | 62,948 |
| 2023-03-16 | 6,180.00 | 6,250.00 | 5,890.00 | 6,120.00 | 6,120.00 | 51,027 |
| 2023-03-15 | 6,200.00 | 6,390.00 | 5,850.00 | 6,180.00 | 6,180.00 | 33,807 |
| 2023-03-14 | 6,420.00 | 6,420.00 | 6,050.00 | 6,090.00 | 6,090.00 | 57,578 |
| 2023-03-13 | 6,430.00 | 6,520.00 | 6,120.00 | 6,420.00 | 6,420.00 | 77,650 |
| 2023-03-10 | 6,450.00 | 6,600.00 | 6,360.00 | 6,430.00 | 6,430.00 | 79,614 |
| 2023-03-09 | 6,590.00 | 6,630.00 | 6,380.00 | 6,590.00 | 6,590.00 | 68,104 |
| 2023-03-08 | 6,670.00 | 6,740.00 | 6,520.00 | 6,590.00 | 6,590.00 | 65,751 |
| 2023-03-07 | 6,830.00 | 6,970.00 | 6,660.00 | 6,710.00 | 6,710.00 | 82,333 |
| 2023-03-06 | 6,810.00 | 6,930.00 | 6,650.00 | 6,900.00 | 6,900.00 | 97,059 |
| 2023-03-03 | 7,030.00 | 7,030.00 | 6,710.00 | 6,820.00 | 6,820.00 | 110,614 |
| 2023-03-02 | 7,240.00 | 7,240.00 | 6,860.00 | 6,970.00 | 6,970.00 | 148,402 |
| 2023-02-28 | 7,010.00 | 7,300.00 | 6,920.00 | 7,190.00 | 7,190.00 | 303,591 |
| 2023-02-27 | 6,700.00 | 7,020.00 | 6,700.00 | 6,930.00 | 6,930.00 | 88,447 |
| 2023-02-24 | 6,960.00 | 7,050.00 | 6,750.00 | 6,850.00 | 6,850.00 | 79,113 |
| 2023-02-23 | 6,750.00 | 7,010.00 | 6,680.00 | 6,850.00 | 6,850.00 | 135,794 |
| 2023-02-22 | 6,770.00 | 6,880.00 | 6,680.00 | 6,750.00 | 6,750.00 | 94,101 |
| 2023-02-21 | 7,300.00 | 7,300.00 | 6,900.00 | 6,910.00 | 6,910.00 | 115,238 |
| 2023-02-20 | 7,100.00 | 7,230.00 | 6,940.00 | 7,140.00 | 7,140.00 | 159,146 |
| 2023-02-17 | 7,000.00 | 7,000.00 | 6,650.00 | 6,810.00 | 6,810.00 | 150,982 |
| 2023-02-16 | 6,890.00 | 7,060.00 | 6,890.00 | 6,950.00 | 6,950.00 | 107,840 |
| 2023-02-15 | 7,450.00 | 7,490.00 | 6,890.00 | 6,890.00 | 6,890.00 | 306,124 |
| 2023-02-14 | 7,670.00 | 7,790.00 | 7,450.00 | 7,450.00 | 7,450.00 | 245,176 |
| 2023-02-13 | 7,700.00 | 8,160.00 | 7,580.00 | 7,700.00 | 7,700.00 | 878,181 |
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.