nTels Co. Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-24	10,750.00	11,700.00	10,750.00	11,300.00	11,300.00	702,046
2021-11-23	11,050.00	11,200.00	10,650.00	10,750.00	10,750.00	122,576
2021-11-22	11,350.00	11,350.00	10,650.00	11,050.00	11,050.00	273,471
2021-11-19	11,300.00	11,550.00	10,950.00	11,400.00	11,400.00	307,495
2021-11-18	11,450.00	11,750.00	11,050.00	11,400.00	11,400.00	605,631
2021-11-17	10,650.00	11,700.00	10,450.00	11,100.00	11,100.00	919,584
2021-11-16	10,000.00	10,750.00	9,970.00	10,650.00	10,650.00	317,326
2021-11-15	9,910.00	10,200.00	9,800.00	10,150.00	10,150.00	126,797
2021-11-12	9,610.00	9,950.00	9,610.00	9,690.00	9,690.00	116,117
2021-11-11	9,650.00	9,740.00	9,530.00	9,650.00	9,650.00	64,289
2021-11-10	10,100.00	10,250.00	9,650.00	9,650.00	9,650.00	179,019
2021-11-09	10,250.00	10,500.00	10,050.00	10,100.00	10,100.00	146,695
2021-11-08	10,100.00	10,350.00	9,800.00	10,350.00	10,350.00	106,881
2021-11-05	10,150.00	10,150.00	9,820.00	9,980.00	9,980.00	88,474
2021-11-04	10,350.00	10,450.00	9,910.00	10,050.00	10,050.00	155,283
2021-11-03	10,350.00	10,700.00	10,300.00	10,300.00	10,300.00	112,499
2021-11-02	10,450.00	10,700.00	10,350.00	10,350.00	10,350.00	83,340
2021-11-01	10,550.00	10,750.00	10,350.00	10,500.00	10,500.00	94,738
2021-10-29	10,850.00	10,900.00	10,500.00	10,550.00	10,550.00	155,315
2021-10-28	10,900.00	11,300.00	10,750.00	10,800.00	10,800.00	306,075
2021-10-27	10,400.00	11,100.00	10,200.00	11,100.00	11,100.00	288,639
2021-10-26	10,400.00	10,450.00	10,200.00	10,350.00	10,350.00	87,547
2021-10-25	10,850.00	10,900.00	10,250.00	10,400.00	10,400.00	175,296

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

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.