nTels Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-15 | 5,650.00 | 5,660.00 | 5,450.00 | 5,540.00 | 5,540.00 | 142,454 |
| 2022-11-14 | 5,520.00 | 5,680.00 | 5,370.00 | 5,650.00 | 5,650.00 | 385,963 |
| 2022-11-11 | 5,480.00 | 5,510.00 | 5,320.00 | 5,430.00 | 5,430.00 | 185,424 |
| 2022-11-10 | 5,250.00 | 5,490.00 | 5,160.00 | 5,420.00 | 5,420.00 | 259,551 |
| 2022-11-09 | 5,220.00 | 5,270.00 | 5,150.00 | 5,180.00 | 5,180.00 | 92,607 |
| 2022-11-08 | 5,190.00 | 5,300.00 | 5,190.00 | 5,230.00 | 5,230.00 | 83,567 |
| 2022-11-07 | 5,220.00 | 5,550.00 | 5,220.00 | 5,230.00 | 5,230.00 | 292,541 |
| 2022-11-04 | 5,400.00 | 5,480.00 | 5,140.00 | 5,220.00 | 5,220.00 | 240,286 |
| 2022-11-03 | 5,390.00 | 5,900.00 | 5,280.00 | 5,490.00 | 5,490.00 | 1,442,102 |
| 2022-11-02 | 4,605.00 | 5,980.00 | 4,570.00 | 5,390.00 | 5,390.00 | 3,281,534 |
| 2022-11-01 | 4,450.00 | 4,650.00 | 4,450.00 | 4,620.00 | 4,620.00 | 20,537 |
| 2022-10-31 | 4,585.00 | 4,585.00 | 4,435.00 | 4,490.00 | 4,490.00 | 12,226 |
| 2022-10-28 | 4,490.00 | 4,540.00 | 4,415.00 | 4,510.00 | 4,510.00 | 15,070 |
| 2022-10-27 | 4,345.00 | 4,545.00 | 4,250.00 | 4,490.00 | 4,490.00 | 19,544 |
| 2022-10-26 | 4,435.00 | 4,480.00 | 4,330.00 | 4,345.00 | 4,345.00 | 14,855 |
| 2022-10-25 | 4,500.00 | 4,500.00 | 4,355.00 | 4,435.00 | 4,435.00 | 13,216 |
| 2022-10-24 | 4,380.00 | 4,490.00 | 4,365.00 | 4,430.00 | 4,430.00 | 19,611 |
| 2022-10-21 | 4,315.00 | 4,445.00 | 4,270.00 | 4,300.00 | 4,300.00 | 30,891 |
| 2022-10-20 | 4,450.00 | 4,600.00 | 4,360.00 | 4,400.00 | 4,400.00 | 21,553 |
| 2022-10-19 | 4,745.00 | 4,850.00 | 4,350.00 | 4,445.00 | 4,445.00 | 67,250 |
| 2022-10-18 | 4,630.00 | 4,890.00 | 4,535.00 | 4,745.00 | 4,745.00 | 47,669 |
| 2022-10-17 | 4,380.00 | 4,540.00 | 4,200.00 | 4,525.00 | 4,525.00 | 14,791 |
| 2022-10-14 | 4,220.00 | 4,430.00 | 4,220.00 | 4,390.00 | 4,390.00 | 34,695 |
| 2022-10-13 | 4,265.00 | 4,450.00 | 4,130.00 | 4,160.00 | 4,160.00 | 74,353 |
| 2022-10-12 | 4,425.00 | 4,590.00 | 4,390.00 | 4,455.00 | 4,455.00 | 25,195 |
| 2022-10-11 | 4,870.00 | 4,870.00 | 4,400.00 | 4,450.00 | 4,450.00 | 48,900 |
| 2022-10-07 | 4,850.00 | 4,930.00 | 4,850.00 | 4,870.00 | 4,870.00 | 10,756 |
| 2022-10-06 | 4,820.00 | 4,925.00 | 4,750.00 | 4,905.00 | 4,905.00 | 19,180 |
| 2022-10-05 | 4,835.00 | 4,900.00 | 4,605.00 | 4,720.00 | 4,720.00 | 19,328 |
| 2022-10-04 | 4,670.00 | 4,795.00 | 4,670.00 | 4,790.00 | 4,790.00 | 27,263 |
| 2022-09-30 | 4,470.00 | 4,675.00 | 4,470.00 | 4,640.00 | 4,640.00 | 23,762 |
| 2022-09-29 | 4,770.00 | 4,930.00 | 4,550.00 | 4,645.00 | 4,645.00 | 42,167 |
| 2022-09-28 | 4,920.00 | 5,090.00 | 4,690.00 | 4,755.00 | 4,755.00 | 55,807 |
| 2022-09-27 | 4,910.00 | 5,170.00 | 4,850.00 | 5,040.00 | 5,040.00 | 54,657 |
| 2022-09-26 | 5,230.00 | 5,240.00 | 4,895.00 | 5,020.00 | 5,020.00 | 100,635 |
| 2022-09-23 | 5,570.00 | 5,680.00 | 5,240.00 | 5,300.00 | 5,300.00 | 79,417 |
| 2022-09-22 | 5,630.00 | 5,720.00 | 5,400.00 | 5,620.00 | 5,620.00 | 53,361 |
| 2022-09-21 | 5,690.00 | 5,840.00 | 5,580.00 | 5,690.00 | 5,690.00 | 17,975 |
| 2022-09-20 | 5,560.00 | 5,750.00 | 5,550.00 | 5,700.00 | 5,700.00 | 38,991 |
| 2022-09-19 | 5,820.00 | 5,870.00 | 5,510.00 | 5,590.00 | 5,590.00 | 59,909 |
| 2022-09-16 | 6,060.00 | 6,130.00 | 5,800.00 | 5,820.00 | 5,820.00 | 96,336 |
| 2022-09-15 | 6,130.00 | 6,230.00 | 6,040.00 | 6,060.00 | 6,060.00 | 67,949 |
| 2022-09-14 | 6,000.00 | 6,150.00 | 5,930.00 | 6,130.00 | 6,130.00 | 53,535 |
| 2022-09-13 | 6,090.00 | 6,220.00 | 6,070.00 | 6,180.00 | 6,180.00 | 96,041 |
| 2022-09-08 | 6,360.00 | 6,360.00 | 6,000.00 | 6,050.00 | 6,050.00 | 143,922 |
| 2022-09-07 | 6,470.00 | 6,500.00 | 6,200.00 | 6,360.00 | 6,360.00 | 216,490 |
| 2022-09-06 | 6,400.00 | 6,580.00 | 6,240.00 | 6,580.00 | 6,580.00 | 447,228 |
| 2022-09-05 | 6,550.00 | 7,010.00 | 6,200.00 | 6,300.00 | 6,300.00 | 1,944,304 |
| 2022-09-02 | 5,350.00 | 6,850.00 | 5,350.00 | 6,410.00 | 6,410.00 | 5,449,699 |
| 2022-09-01 | 5,620.00 | 5,620.00 | 5,360.00 | 5,390.00 | 5,390.00 | 21,364 |
| 2022-08-31 | 5,520.00 | 5,600.00 | 5,470.00 | 5,530.00 | 5,530.00 | 5,952 |
| 2022-08-30 | 5,380.00 | 5,490.00 | 5,310.00 | 5,470.00 | 5,470.00 | 8,540 |
| 2022-08-29 | 5,230.00 | 5,500.00 | 5,230.00 | 5,410.00 | 5,410.00 | 39,609 |
| 2022-08-26 | 5,590.00 | 5,670.00 | 5,530.00 | 5,590.00 | 5,590.00 | 15,186 |
| 2022-08-25 | 5,510.00 | 5,670.00 | 5,500.00 | 5,580.00 | 5,580.00 | 24,700 |
| 2022-08-24 | 5,440.00 | 5,520.00 | 5,410.00 | 5,510.00 | 5,510.00 | 5,495 |
| 2022-08-23 | 5,460.00 | 5,520.00 | 5,420.00 | 5,440.00 | 5,440.00 | 16,969 |
| 2022-08-22 | 5,660.00 | 5,660.00 | 5,500.00 | 5,510.00 | 5,510.00 | 25,816 |
| 2022-08-19 | 5,750.00 | 5,830.00 | 5,710.00 | 5,720.00 | 5,720.00 | 11,184 |
| 2022-08-18 | 5,850.00 | 5,850.00 | 5,680.00 | 5,780.00 | 5,780.00 | 26,588 |
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.