nTels Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 7,990.00 | 8,070.00 | 7,840.00 | 7,870.00 | 7,870.00 | 56,135 |
| 2022-02-21 | 8,100.00 | 8,190.00 | 7,960.00 | 8,180.00 | 8,180.00 | 23,448 |
| 2022-02-18 | 8,000.00 | 8,180.00 | 7,960.00 | 8,140.00 | 8,140.00 | 22,426 |
| 2022-02-17 | 8,190.00 | 8,280.00 | 8,050.00 | 8,130.00 | 8,130.00 | 53,616 |
| 2022-02-16 | 7,770.00 | 8,160.00 | 7,770.00 | 8,150.00 | 8,150.00 | 43,367 |
| 2022-02-15 | 7,840.00 | 7,990.00 | 7,650.00 | 7,700.00 | 7,700.00 | 73,919 |
| 2022-02-14 | 8,150.00 | 8,200.00 | 7,830.00 | 7,840.00 | 7,840.00 | 75,376 |
| 2022-02-11 | 8,400.00 | 8,580.00 | 8,350.00 | 8,380.00 | 8,380.00 | 37,630 |
| 2022-02-10 | 8,860.00 | 9,010.00 | 8,500.00 | 8,500.00 | 8,500.00 | 102,214 |
| 2022-02-09 | 8,630.00 | 8,720.00 | 8,600.00 | 8,680.00 | 8,680.00 | 24,385 |
| 2022-02-08 | 8,470.00 | 8,740.00 | 8,470.00 | 8,630.00 | 8,630.00 | 74,958 |
| 2022-02-07 | 8,550.00 | 8,620.00 | 8,420.00 | 8,530.00 | 8,530.00 | 34,429 |
| 2022-02-04 | 8,370.00 | 8,610.00 | 8,350.00 | 8,550.00 | 8,550.00 | 31,465 |
| 2022-02-03 | 8,340.00 | 8,590.00 | 8,260.00 | 8,420.00 | 8,420.00 | 55,478 |
| 2022-01-28 | 7,950.00 | 8,260.00 | 7,770.00 | 8,170.00 | 8,170.00 | 64,951 |
| 2022-01-27 | 8,070.00 | 8,190.00 | 7,530.00 | 7,800.00 | 7,800.00 | 85,412 |
| 2022-01-26 | 7,980.00 | 8,310.00 | 7,980.00 | 8,140.00 | 8,140.00 | 68,428 |
| 2022-01-25 | 8,530.00 | 8,690.00 | 7,880.00 | 8,000.00 | 8,000.00 | 151,676 |
| 2022-01-24 | 8,900.00 | 8,950.00 | 8,450.00 | 8,530.00 | 8,530.00 | 102,833 |
| 2022-01-21 | 9,230.00 | 9,280.00 | 8,980.00 | 9,040.00 | 9,040.00 | 41,302 |
| 2022-01-20 | 8,960.00 | 9,290.00 | 8,950.00 | 9,230.00 | 9,230.00 | 71,236 |
| 2022-01-19 | 9,020.00 | 9,350.00 | 8,900.00 | 9,040.00 | 9,040.00 | 98,944 |
| 2022-01-18 | 9,430.00 | 9,590.00 | 9,180.00 | 9,220.00 | 9,220.00 | 88,198 |
| 2022-01-17 | 9,750.00 | 9,770.00 | 9,310.00 | 9,410.00 | 9,410.00 | 135,354 |
| 2022-01-14 | 9,700.00 | 9,910.00 | 9,610.00 | 9,770.00 | 9,770.00 | 77,897 |
| 2022-01-13 | 9,940.00 | 10,050.00 | 9,740.00 | 9,740.00 | 9,740.00 | 105,747 |
| 2022-01-12 | 9,950.00 | 10,100.00 | 9,940.00 | 9,940.00 | 9,940.00 | 84,513 |
| 2022-01-11 | 10,300.00 | 10,500.00 | 9,890.00 | 9,910.00 | 9,910.00 | 188,007 |
| 2022-01-10 | 10,550.00 | 10,650.00 | 10,200.00 | 10,350.00 | 10,350.00 | 93,187 |
| 2022-01-07 | 10,450.00 | 10,750.00 | 10,400.00 | 10,550.00 | 10,550.00 | 108,056 |
| 2022-01-06 | 10,500.00 | 10,750.00 | 10,200.00 | 10,350.00 | 10,350.00 | 179,699 |
| 2022-01-05 | 10,900.00 | 11,050.00 | 10,550.00 | 10,850.00 | 10,850.00 | 156,819 |
| 2022-01-04 | 11,250.00 | 11,350.00 | 11,000.00 | 11,000.00 | 11,000.00 | 390,913 |
| 2022-01-03 | 10,850.00 | 11,000.00 | 10,650.00 | 10,900.00 | 10,900.00 | 276,263 |
| 2021-12-30 | 10,550.00 | 10,900.00 | 10,450.00 | 10,750.00 | 10,750.00 | 424,611 |
| 2021-12-29 | 9,420.00 | 11,350.00 | 9,420.00 | 10,450.00 | 10,450.00 | 2,145,372 |
| 2021-12-28 | 9,500.00 | 9,630.00 | 9,440.00 | 9,490.00 | 9,490.00 | 62,685 |
| 2021-12-27 | 9,770.00 | 9,770.00 | 9,450.00 | 9,490.00 | 9,490.00 | 125,046 |
| 2021-12-24 | 9,880.00 | 9,890.00 | 9,680.00 | 9,720.00 | 9,720.00 | 62,426 |
| 2021-12-23 | 9,600.00 | 9,930.00 | 9,600.00 | 9,720.00 | 9,720.00 | 97,113 |
| 2021-12-22 | 9,630.00 | 9,750.00 | 9,550.00 | 9,600.00 | 9,600.00 | 55,650 |
| 2021-12-21 | 9,690.00 | 9,750.00 | 9,450.00 | 9,620.00 | 9,620.00 | 79,506 |
| 2021-12-20 | 9,970.00 | 10,000.00 | 9,690.00 | 9,690.00 | 9,690.00 | 103,215 |
| 2021-12-17 | 9,860.00 | 10,050.00 | 9,860.00 | 9,980.00 | 9,980.00 | 48,302 |
| 2021-12-16 | 9,850.00 | 10,100.00 | 9,850.00 | 10,000.00 | 10,000.00 | 89,500 |
| 2021-12-15 | 10,100.00 | 10,100.00 | 9,750.00 | 9,800.00 | 9,800.00 | 133,735 |
| 2021-12-14 | 10,350.00 | 10,550.00 | 10,050.00 | 10,100.00 | 10,100.00 | 86,019 |
| 2021-12-13 | 10,350.00 | 10,550.00 | 10,150.00 | 10,450.00 | 10,450.00 | 114,667 |
| 2021-12-10 | 10,300.00 | 10,350.00 | 10,050.00 | 10,250.00 | 10,250.00 | 117,264 |
| 2021-12-09 | 9,850.00 | 10,450.00 | 9,850.00 | 10,250.00 | 10,250.00 | 171,911 |
| 2021-12-08 | 9,830.00 | 10,100.00 | 9,800.00 | 9,820.00 | 9,820.00 | 130,209 |
| 2021-12-07 | 9,700.00 | 9,900.00 | 9,650.00 | 9,770.00 | 9,770.00 | 124,944 |
| 2021-12-06 | 9,960.00 | 9,960.00 | 9,630.00 | 9,700.00 | 9,700.00 | 165,438 |
| 2021-12-03 | 9,820.00 | 10,000.00 | 9,720.00 | 9,960.00 | 9,960.00 | 132,461 |
| 2021-12-02 | 9,630.00 | 9,930.00 | 9,630.00 | 9,800.00 | 9,800.00 | 116,612 |
| 2021-12-01 | 10,000.00 | 10,200.00 | 9,540.00 | 9,860.00 | 9,860.00 | 274,837 |
| 2021-11-30 | 10,900.00 | 11,300.00 | 9,980.00 | 10,000.00 | 10,000.00 | 735,525 |
| 2021-11-29 | 10,250.00 | 10,700.00 | 10,050.00 | 10,650.00 | 10,650.00 | 297,968 |
| 2021-11-26 | 11,450.00 | 11,450.00 | 10,750.00 | 10,900.00 | 10,900.00 | 334,852 |
| 2021-11-25 | 11,300.00 | 11,600.00 | 11,200.00 | 11,400.00 | 11,400.00 | 435,812 |
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.