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 |
| 2021-10-22 | 10,550.00 | 11,300.00 | 10,500.00 | 10,850.00 | 10,850.00 | 516,535 |
| 2021-10-21 | 10,150.00 | 10,700.00 | 10,150.00 | 10,500.00 | 10,500.00 | 178,629 |
| 2021-10-20 | 10,200.00 | 10,350.00 | 10,100.00 | 10,150.00 | 10,150.00 | 75,792 |
| 2021-10-19 | 10,250.00 | 10,450.00 | 10,050.00 | 10,100.00 | 10,100.00 | 88,454 |
| 2021-10-18 | 10,400.00 | 10,500.00 | 10,150.00 | 10,300.00 | 10,300.00 | 74,629 |
| 2021-10-15 | 10,250.00 | 10,400.00 | 9,860.00 | 10,400.00 | 10,400.00 | 124,553 |
| 2021-10-14 | 9,700.00 | 10,050.00 | 9,700.00 | 9,960.00 | 9,960.00 | 109,983 |
← NewerPage 21 of 21 · 1,230 trading days
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.