nTels Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 5,950.00 | 6,010.00 | 5,800.00 | 5,880.00 | 5,880.00 | 22,969 |
| 2022-08-16 | 6,060.00 | 6,080.00 | 5,940.00 | 5,950.00 | 5,950.00 | 12,573 |
| 2022-08-12 | 5,980.00 | 6,020.00 | 5,920.00 | 6,000.00 | 6,000.00 | 22,530 |
| 2022-08-11 | 6,040.00 | 6,110.00 | 5,920.00 | 5,980.00 | 5,980.00 | 38,353 |
| 2022-08-10 | 6,110.00 | 6,120.00 | 6,000.00 | 6,000.00 | 6,000.00 | 24,146 |
| 2022-08-09 | 6,110.00 | 6,180.00 | 6,000.00 | 6,140.00 | 6,140.00 | 27,870 |
| 2022-08-08 | 6,160.00 | 6,250.00 | 6,080.00 | 6,120.00 | 6,120.00 | 12,613 |
| 2022-08-05 | 6,110.00 | 6,230.00 | 6,110.00 | 6,150.00 | 6,150.00 | 18,481 |
| 2022-08-04 | 6,120.00 | 6,200.00 | 6,090.00 | 6,150.00 | 6,150.00 | 34,639 |
| 2022-08-03 | 6,010.00 | 6,150.00 | 5,960.00 | 6,120.00 | 6,120.00 | 47,913 |
| 2022-08-02 | 6,050.00 | 6,650.00 | 5,980.00 | 6,090.00 | 6,090.00 | 331,784 |
| 2022-08-01 | 5,970.00 | 6,150.00 | 5,940.00 | 6,040.00 | 6,040.00 | 28,734 |
| 2022-07-29 | 5,940.00 | 6,040.00 | 5,910.00 | 6,000.00 | 6,000.00 | 29,404 |
| 2022-07-28 | 5,940.00 | 6,000.00 | 5,890.00 | 5,910.00 | 5,910.00 | 12,429 |
| 2022-07-27 | 5,980.00 | 5,990.00 | 5,860.00 | 5,910.00 | 5,910.00 | 25,270 |
| 2022-07-26 | 6,000.00 | 6,000.00 | 5,930.00 | 5,970.00 | 5,970.00 | 8,673 |
| 2022-07-25 | 5,980.00 | 6,030.00 | 5,920.00 | 5,990.00 | 5,990.00 | 14,200 |
| 2022-07-22 | 6,000.00 | 6,040.00 | 5,890.00 | 5,990.00 | 5,990.00 | 33,325 |
| 2022-07-21 | 5,770.00 | 6,030.00 | 5,730.00 | 5,990.00 | 5,990.00 | 72,469 |
| 2022-07-20 | 5,860.00 | 5,920.00 | 5,700.00 | 5,760.00 | 5,760.00 | 33,140 |
| 2022-07-19 | 5,670.00 | 5,800.00 | 5,550.00 | 5,770.00 | 5,770.00 | 17,095 |
| 2022-07-18 | 5,740.00 | 5,740.00 | 5,590.00 | 5,700.00 | 5,700.00 | 17,864 |
| 2022-07-15 | 5,700.00 | 5,760.00 | 5,470.00 | 5,630.00 | 5,630.00 | 14,518 |
| 2022-07-14 | 5,550.00 | 5,690.00 | 5,490.00 | 5,640.00 | 5,640.00 | 18,053 |
| 2022-07-13 | 5,450.00 | 5,650.00 | 5,410.00 | 5,630.00 | 5,630.00 | 16,789 |
| 2022-07-12 | 5,640.00 | 5,700.00 | 5,370.00 | 5,540.00 | 5,540.00 | 27,936 |
| 2022-07-11 | 5,690.00 | 5,720.00 | 5,580.00 | 5,640.00 | 5,640.00 | 19,422 |
| 2022-07-08 | 5,710.00 | 5,770.00 | 5,630.00 | 5,640.00 | 5,640.00 | 25,387 |
| 2022-07-07 | 5,550.00 | 5,670.00 | 5,530.00 | 5,650.00 | 5,650.00 | 22,746 |
| 2022-07-06 | 5,420.00 | 5,960.00 | 5,350.00 | 5,490.00 | 5,490.00 | 209,698 |
| 2022-07-05 | 5,160.00 | 5,420.00 | 5,160.00 | 5,420.00 | 5,420.00 | 19,795 |
| 2022-07-04 | 5,190.00 | 5,280.00 | 5,080.00 | 5,160.00 | 5,160.00 | 34,296 |
| 2022-07-01 | 5,320.00 | 5,500.00 | 5,130.00 | 5,230.00 | 5,230.00 | 33,161 |
| 2022-06-30 | 5,610.00 | 5,660.00 | 5,390.00 | 5,400.00 | 5,400.00 | 38,338 |
| 2022-06-29 | 5,470.00 | 5,700.00 | 5,450.00 | 5,610.00 | 5,610.00 | 16,880 |
| 2022-06-28 | 5,500.00 | 5,670.00 | 5,450.00 | 5,610.00 | 5,610.00 | 28,247 |
| 2022-06-27 | 5,550.00 | 5,620.00 | 5,400.00 | 5,530.00 | 5,530.00 | 32,011 |
| 2022-06-24 | 4,885.00 | 5,520.00 | 4,885.00 | 5,370.00 | 5,370.00 | 104,207 |
| 2022-06-23 | 5,330.00 | 5,530.00 | 4,950.00 | 4,960.00 | 4,960.00 | 253,314 |
| 2022-06-22 | 5,820.00 | 5,940.00 | 5,460.00 | 5,460.00 | 5,460.00 | 69,682 |
| 2022-06-21 | 5,700.00 | 5,900.00 | 5,590.00 | 5,850.00 | 5,850.00 | 37,869 |
| 2022-06-20 | 6,230.00 | 6,300.00 | 5,620.00 | 5,690.00 | 5,690.00 | 70,922 |
| 2022-06-17 | 5,990.00 | 6,330.00 | 5,910.00 | 6,210.00 | 6,210.00 | 44,046 |
| 2022-06-16 | 6,180.00 | 6,580.00 | 6,150.00 | 6,150.00 | 6,150.00 | 34,522 |
| 2022-06-15 | 6,660.00 | 6,670.00 | 6,100.00 | 6,110.00 | 6,110.00 | 100,619 |
| 2022-06-14 | 6,690.00 | 6,740.00 | 6,380.00 | 6,660.00 | 6,660.00 | 56,619 |
| 2022-06-13 | 7,180.00 | 7,290.00 | 6,780.00 | 6,820.00 | 6,820.00 | 71,152 |
| 2022-06-10 | 7,470.00 | 7,490.00 | 7,330.00 | 7,340.00 | 7,340.00 | 19,283 |
| 2022-06-09 | 7,510.00 | 7,580.00 | 7,460.00 | 7,470.00 | 7,470.00 | 21,475 |
| 2022-06-08 | 7,610.00 | 7,660.00 | 7,540.00 | 7,560.00 | 7,560.00 | 25,991 |
| 2022-06-07 | 7,800.00 | 7,890.00 | 7,600.00 | 7,620.00 | 7,620.00 | 26,874 |
| 2022-06-03 | 7,830.00 | 7,900.00 | 7,790.00 | 7,800.00 | 7,800.00 | 14,534 |
| 2022-06-02 | 7,800.00 | 7,830.00 | 7,730.00 | 7,820.00 | 7,820.00 | 17,314 |
| 2022-05-31 | 7,770.00 | 7,900.00 | 7,640.00 | 7,800.00 | 7,800.00 | 35,245 |
| 2022-05-30 | 7,740.00 | 7,860.00 | 7,690.00 | 7,770.00 | 7,770.00 | 18,893 |
| 2022-05-27 | 7,780.00 | 7,780.00 | 7,590.00 | 7,650.00 | 7,650.00 | 11,766 |
| 2022-05-26 | 7,870.00 | 7,870.00 | 7,660.00 | 7,660.00 | 7,660.00 | 14,942 |
| 2022-05-25 | 7,600.00 | 7,800.00 | 7,570.00 | 7,640.00 | 7,640.00 | 10,925 |
| 2022-05-24 | 7,760.00 | 7,770.00 | 7,560.00 | 7,600.00 | 7,600.00 | 25,360 |
| 2022-05-23 | 7,900.00 | 7,900.00 | 7,710.00 | 7,750.00 | 7,750.00 | 15,450 |
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.