nTels Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 7,580.00 | 7,940.00 | 7,580.00 | 7,900.00 | 7,900.00 | 57,506 |
| 2022-05-19 | 7,670.00 | 7,740.00 | 7,590.00 | 7,620.00 | 7,620.00 | 25,758 |
| 2022-05-18 | 7,720.00 | 7,880.00 | 7,720.00 | 7,780.00 | 7,780.00 | 18,795 |
| 2022-05-17 | 7,840.00 | 7,840.00 | 7,690.00 | 7,710.00 | 7,710.00 | 20,136 |
| 2022-05-16 | 7,880.00 | 7,940.00 | 7,750.00 | 7,760.00 | 7,760.00 | 23,990 |
| 2022-05-13 | 7,680.00 | 7,830.00 | 7,680.00 | 7,830.00 | 7,830.00 | 27,996 |
| 2022-05-12 | 7,970.00 | 7,980.00 | 7,600.00 | 7,700.00 | 7,700.00 | 52,446 |
| 2022-05-11 | 7,990.00 | 8,000.00 | 7,800.00 | 7,970.00 | 7,970.00 | 30,325 |
| 2022-05-10 | 7,930.00 | 8,080.00 | 7,700.00 | 7,950.00 | 7,950.00 | 41,030 |
| 2022-05-09 | 8,080.00 | 8,220.00 | 7,940.00 | 8,000.00 | 8,000.00 | 36,994 |
| 2022-05-06 | 8,010.00 | 8,320.00 | 7,840.00 | 8,150.00 | 8,150.00 | 52,525 |
| 2022-05-04 | 7,930.00 | 8,360.00 | 7,930.00 | 8,020.00 | 8,020.00 | 63,294 |
| 2022-05-03 | 7,900.00 | 8,060.00 | 7,860.00 | 7,890.00 | 7,890.00 | 18,556 |
| 2022-05-02 | 7,900.00 | 7,940.00 | 7,800.00 | 7,860.00 | 7,860.00 | 34,757 |
| 2022-04-29 | 7,920.00 | 8,030.00 | 7,900.00 | 7,990.00 | 7,990.00 | 20,439 |
| 2022-04-28 | 8,050.00 | 8,140.00 | 7,880.00 | 7,910.00 | 7,910.00 | 40,883 |
| 2022-04-27 | 7,980.00 | 8,040.00 | 7,890.00 | 8,020.00 | 8,020.00 | 23,598 |
| 2022-04-26 | 8,100.00 | 8,250.00 | 7,990.00 | 8,120.00 | 8,120.00 | 23,255 |
| 2022-04-25 | 8,020.00 | 8,290.00 | 7,990.00 | 8,080.00 | 8,080.00 | 64,691 |
| 2022-04-22 | 8,460.00 | 8,480.00 | 8,360.00 | 8,370.00 | 8,370.00 | 35,605 |
| 2022-04-21 | 8,520.00 | 8,560.00 | 8,410.00 | 8,520.00 | 8,520.00 | 23,537 |
| 2022-04-20 | 8,600.00 | 8,600.00 | 8,460.00 | 8,520.00 | 8,520.00 | 22,513 |
| 2022-04-19 | 8,550.00 | 8,620.00 | 8,510.00 | 8,520.00 | 8,520.00 | 19,770 |
| 2022-04-18 | 8,700.00 | 8,720.00 | 8,540.00 | 8,550.00 | 8,550.00 | 44,190 |
| 2022-04-15 | 8,730.00 | 8,730.00 | 8,610.00 | 8,700.00 | 8,700.00 | 21,787 |
| 2022-04-14 | 8,800.00 | 8,850.00 | 8,680.00 | 8,730.00 | 8,730.00 | 35,786 |
| 2022-04-13 | 8,490.00 | 9,330.00 | 8,470.00 | 8,720.00 | 8,720.00 | 212,890 |
| 2022-04-12 | 8,500.00 | 8,630.00 | 8,340.00 | 8,490.00 | 8,490.00 | 43,011 |
| 2022-04-11 | 8,610.00 | 8,690.00 | 8,510.00 | 8,540.00 | 8,540.00 | 23,611 |
| 2022-04-08 | 8,760.00 | 8,810.00 | 8,590.00 | 8,630.00 | 8,630.00 | 37,466 |
| 2022-04-07 | 8,980.00 | 9,000.00 | 8,530.00 | 8,760.00 | 8,760.00 | 95,065 |
| 2022-04-06 | 9,080.00 | 9,090.00 | 8,900.00 | 9,010.00 | 9,010.00 | 78,163 |
| 2022-04-05 | 9,070.00 | 9,300.00 | 9,070.00 | 9,150.00 | 9,150.00 | 72,858 |
| 2022-04-04 | 9,080.00 | 9,140.00 | 8,970.00 | 9,010.00 | 9,010.00 | 51,039 |
| 2022-04-01 | 9,150.00 | 9,280.00 | 9,070.00 | 9,070.00 | 9,070.00 | 48,614 |
| 2022-03-31 | 9,020.00 | 9,400.00 | 9,000.00 | 9,320.00 | 9,320.00 | 131,209 |
| 2022-03-30 | 8,900.00 | 9,240.00 | 8,810.00 | 9,200.00 | 9,200.00 | 84,129 |
| 2022-03-29 | 8,640.00 | 9,070.00 | 8,620.00 | 8,850.00 | 8,850.00 | 165,874 |
| 2022-03-28 | 8,750.00 | 8,750.00 | 8,550.00 | 8,600.00 | 8,600.00 | 51,853 |
| 2022-03-25 | 8,510.00 | 8,750.00 | 8,490.00 | 8,690.00 | 8,690.00 | 69,051 |
| 2022-03-24 | 8,520.00 | 8,600.00 | 8,310.00 | 8,480.00 | 8,480.00 | 38,019 |
| 2022-03-23 | 8,600.00 | 8,750.00 | 8,560.00 | 8,570.00 | 8,570.00 | 66,631 |
| 2022-03-22 | 8,430.00 | 8,630.00 | 8,400.00 | 8,540.00 | 8,540.00 | 33,049 |
| 2022-03-21 | 8,560.00 | 8,560.00 | 8,420.00 | 8,430.00 | 8,430.00 | 40,495 |
| 2022-03-18 | 8,590.00 | 8,620.00 | 8,380.00 | 8,510.00 | 8,510.00 | 59,073 |
| 2022-03-17 | 8,500.00 | 8,870.00 | 8,320.00 | 8,570.00 | 8,570.00 | 240,678 |
| 2022-03-16 | 7,990.00 | 8,600.00 | 7,990.00 | 8,320.00 | 8,320.00 | 141,234 |
| 2022-03-15 | 7,970.00 | 8,000.00 | 7,820.00 | 7,950.00 | 7,950.00 | 20,682 |
| 2022-03-14 | 8,120.00 | 8,120.00 | 7,890.00 | 7,970.00 | 7,970.00 | 18,751 |
| 2022-03-11 | 8,020.00 | 8,150.00 | 7,980.00 | 8,110.00 | 8,110.00 | 25,505 |
| 2022-03-10 | 7,880.00 | 8,090.00 | 7,880.00 | 8,020.00 | 8,020.00 | 29,870 |
| 2022-03-08 | 7,780.00 | 7,950.00 | 7,650.00 | 7,800.00 | 7,800.00 | 50,345 |
| 2022-03-07 | 8,200.00 | 8,200.00 | 7,830.00 | 7,880.00 | 7,880.00 | 54,584 |
| 2022-03-04 | 8,380.00 | 8,420.00 | 8,240.00 | 8,250.00 | 8,250.00 | 33,037 |
| 2022-03-03 | 8,450.00 | 8,490.00 | 8,360.00 | 8,380.00 | 8,380.00 | 31,649 |
| 2022-03-02 | 8,240.00 | 8,390.00 | 8,170.00 | 8,350.00 | 8,350.00 | 61,239 |
| 2022-02-28 | 8,060.00 | 8,190.00 | 8,000.00 | 8,190.00 | 8,190.00 | 61,876 |
| 2022-02-25 | 7,850.00 | 8,030.00 | 7,820.00 | 7,980.00 | 7,980.00 | 41,557 |
| 2022-02-24 | 8,020.00 | 8,020.00 | 7,700.00 | 7,790.00 | 7,790.00 | 69,534 |
| 2022-02-23 | 7,890.00 | 8,080.00 | 7,890.00 | 8,050.00 | 8,050.00 | 36,278 |
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.