nTels Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-10 | 7,820.00 | 7,820.00 | 7,520.00 | 7,680.00 | 7,680.00 | 330,008 |
| 2023-02-09 | 7,800.00 | 8,120.00 | 7,680.00 | 7,920.00 | 7,920.00 | 974,533 |
| 2023-02-08 | 7,590.00 | 8,450.00 | 7,400.00 | 7,800.00 | 7,800.00 | 3,848,996 |
| 2023-02-07 | 7,500.00 | 7,660.00 | 7,230.00 | 7,600.00 | 7,600.00 | 456,812 |
| 2023-02-06 | 7,440.00 | 7,730.00 | 7,430.00 | 7,440.00 | 7,440.00 | 283,784 |
| 2023-02-03 | 7,940.00 | 8,200.00 | 7,540.00 | 7,540.00 | 7,540.00 | 738,637 |
| 2023-02-02 | 7,440.00 | 7,650.00 | 7,380.00 | 7,560.00 | 7,560.00 | 339,033 |
| 2023-02-01 | 7,730.00 | 7,800.00 | 7,400.00 | 7,440.00 | 7,440.00 | 407,378 |
| 2023-01-31 | 7,560.00 | 7,950.00 | 7,380.00 | 7,680.00 | 7,680.00 | 757,486 |
| 2023-01-30 | 7,600.00 | 8,030.00 | 7,580.00 | 7,680.00 | 7,680.00 | 853,268 |
| 2023-01-27 | 7,500.00 | 8,400.00 | 7,400.00 | 7,790.00 | 7,790.00 | 6,712,006 |
| 2023-01-26 | 7,300.00 | 7,380.00 | 7,040.00 | 7,100.00 | 7,100.00 | 1,229,747 |
| 2023-01-25 | 7,320.00 | 7,610.00 | 6,960.00 | 7,190.00 | 7,190.00 | 2,498,087 |
| 2023-01-20 | 5,720.00 | 7,350.00 | 5,710.00 | 6,770.00 | 6,770.00 | 4,785,375 |
| 2023-01-19 | 5,780.00 | 5,840.00 | 5,700.00 | 5,740.00 | 5,740.00 | 71,096 |
| 2023-01-18 | 5,850.00 | 5,940.00 | 5,760.00 | 5,830.00 | 5,830.00 | 171,834 |
| 2023-01-17 | 5,710.00 | 5,950.00 | 5,700.00 | 5,780.00 | 5,780.00 | 163,015 |
| 2023-01-16 | 5,680.00 | 5,880.00 | 5,680.00 | 5,760.00 | 5,760.00 | 133,963 |
| 2023-01-13 | 5,650.00 | 5,770.00 | 5,620.00 | 5,690.00 | 5,690.00 | 94,257 |
| 2023-01-12 | 5,810.00 | 5,830.00 | 5,660.00 | 5,700.00 | 5,700.00 | 232,796 |
| 2023-01-11 | 5,660.00 | 6,450.00 | 5,610.00 | 5,830.00 | 5,830.00 | 3,619,169 |
| 2023-01-10 | 5,620.00 | 5,670.00 | 5,530.00 | 5,560.00 | 5,560.00 | 167,047 |
| 2023-01-09 | 5,500.00 | 5,770.00 | 5,450.00 | 5,620.00 | 5,620.00 | 894,492 |
| 2023-01-06 | 5,140.00 | 6,150.00 | 5,030.00 | 5,500.00 | 5,500.00 | 4,775,067 |
| 2023-01-05 | 4,995.00 | 5,890.00 | 4,985.00 | 5,140.00 | 5,140.00 | 2,976,253 |
| 2023-01-04 | 4,755.00 | 5,030.00 | 4,710.00 | 4,965.00 | 4,965.00 | 45,768 |
| 2023-01-03 | 4,700.00 | 4,880.00 | 4,680.00 | 4,835.00 | 4,835.00 | 35,818 |
| 2023-01-02 | 4,935.00 | 5,050.00 | 4,795.00 | 4,795.00 | 4,795.00 | 23,963 |
| 2022-12-29 | 5,160.00 | 5,160.00 | 4,925.00 | 4,935.00 | 4,935.00 | 30,043 |
| 2022-12-28 | 5,210.00 | 5,220.00 | 5,130.00 | 5,160.00 | 5,160.00 | 12,023 |
| 2022-12-27 | 4,990.00 | 5,130.00 | 4,990.00 | 5,130.00 | 5,130.00 | 14,947 |
| 2022-12-26 | 5,130.00 | 5,160.00 | 5,000.00 | 5,020.00 | 5,020.00 | 31,053 |
| 2022-12-23 | 5,320.00 | 5,320.00 | 5,100.00 | 5,140.00 | 5,140.00 | 43,067 |
| 2022-12-22 | 5,280.00 | 5,380.00 | 5,220.00 | 5,320.00 | 5,320.00 | 36,353 |
| 2022-12-21 | 5,400.00 | 5,400.00 | 5,180.00 | 5,190.00 | 5,190.00 | 60,429 |
| 2022-12-20 | 5,790.00 | 5,790.00 | 5,260.00 | 5,330.00 | 5,330.00 | 218,501 |
| 2022-12-19 | 5,640.00 | 6,300.00 | 5,630.00 | 5,690.00 | 5,690.00 | 1,061,037 |
| 2022-12-16 | 5,520.00 | 5,750.00 | 5,510.00 | 5,700.00 | 5,700.00 | 52,099 |
| 2022-12-15 | 5,680.00 | 5,760.00 | 5,590.00 | 5,690.00 | 5,690.00 | 151,913 |
| 2022-12-14 | 5,470.00 | 5,670.00 | 5,470.00 | 5,650.00 | 5,650.00 | 116,777 |
| 2022-12-13 | 5,520.00 | 5,550.00 | 5,430.00 | 5,500.00 | 5,500.00 | 71,172 |
| 2022-12-12 | 5,540.00 | 5,540.00 | 5,450.00 | 5,510.00 | 5,510.00 | 75,015 |
| 2022-12-09 | 5,260.00 | 5,540.00 | 5,260.00 | 5,450.00 | 5,450.00 | 118,725 |
| 2022-12-08 | 5,300.00 | 5,380.00 | 5,220.00 | 5,290.00 | 5,290.00 | 31,219 |
| 2022-12-07 | 5,200.00 | 5,390.00 | 5,180.00 | 5,390.00 | 5,390.00 | 20,259 |
| 2022-12-06 | 5,500.00 | 5,500.00 | 5,270.00 | 5,280.00 | 5,280.00 | 45,691 |
| 2022-12-05 | 5,520.00 | 5,620.00 | 5,440.00 | 5,490.00 | 5,490.00 | 56,512 |
| 2022-12-02 | 5,480.00 | 5,630.00 | 5,470.00 | 5,540.00 | 5,540.00 | 78,473 |
| 2022-12-01 | 5,530.00 | 5,540.00 | 5,460.00 | 5,510.00 | 5,510.00 | 47,845 |
| 2022-11-30 | 5,550.00 | 5,580.00 | 5,440.00 | 5,470.00 | 5,470.00 | 48,070 |
| 2022-11-29 | 5,490.00 | 5,490.00 | 5,390.00 | 5,490.00 | 5,490.00 | 39,626 |
| 2022-11-28 | 5,440.00 | 5,570.00 | 5,350.00 | 5,520.00 | 5,520.00 | 95,776 |
| 2022-11-25 | 5,360.00 | 5,440.00 | 5,310.00 | 5,420.00 | 5,420.00 | 40,033 |
| 2022-11-24 | 5,370.00 | 5,550.00 | 5,260.00 | 5,360.00 | 5,360.00 | 117,944 |
| 2022-11-23 | 5,240.00 | 5,310.00 | 5,150.00 | 5,310.00 | 5,310.00 | 50,051 |
| 2022-11-22 | 5,270.00 | 5,280.00 | 5,050.00 | 5,100.00 | 5,100.00 | 79,178 |
| 2022-11-21 | 5,350.00 | 5,420.00 | 5,160.00 | 5,270.00 | 5,270.00 | 47,765 |
| 2022-11-18 | 5,360.00 | 5,430.00 | 5,220.00 | 5,260.00 | 5,260.00 | 41,267 |
| 2022-11-17 | 5,550.00 | 5,550.00 | 5,320.00 | 5,340.00 | 5,340.00 | 88,315 |
| 2022-11-16 | 5,550.00 | 5,560.00 | 5,300.00 | 5,480.00 | 5,480.00 | 86,779 |
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.