nTels Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 5,360.00 | 5,560.00 | 5,250.00 | 5,330.00 | 5,330.00 | 42,643 |
| 2025-07-25 | 5,440.00 | 5,460.00 | 5,270.00 | 5,340.00 | 5,340.00 | 60,626 |
| 2025-07-24 | 5,640.00 | 5,650.00 | 5,350.00 | 5,440.00 | 5,440.00 | 51,938 |
| 2025-07-23 | 5,520.00 | 5,610.00 | 5,420.00 | 5,590.00 | 5,590.00 | 80,376 |
| 2025-07-22 | 5,610.00 | 5,730.00 | 5,280.00 | 5,510.00 | 5,510.00 | 108,289 |
| 2025-07-21 | 5,750.00 | 5,850.00 | 5,600.00 | 5,650.00 | 5,650.00 | 56,994 |
| 2025-07-18 | 6,120.00 | 6,120.00 | 5,630.00 | 5,650.00 | 5,650.00 | 141,387 |
| 2025-07-17 | 6,120.00 | 6,200.00 | 5,960.00 | 6,050.00 | 6,050.00 | 35,490 |
| 2025-07-16 | 5,920.00 | 6,150.00 | 5,840.00 | 6,120.00 | 6,120.00 | 81,918 |
| 2025-07-15 | 5,880.00 | 5,920.00 | 5,850.00 | 5,920.00 | 5,920.00 | 19,306 |
| 2025-07-14 | 5,910.00 | 5,960.00 | 5,810.00 | 5,890.00 | 5,890.00 | 49,087 |
| 2025-07-11 | 5,870.00 | 5,910.00 | 5,800.00 | 5,890.00 | 5,890.00 | 30,528 |
| 2025-07-10 | 5,770.00 | 5,870.00 | 5,770.00 | 5,870.00 | 5,870.00 | 38,300 |
| 2025-07-09 | 5,910.00 | 5,910.00 | 5,740.00 | 5,790.00 | 5,790.00 | 24,763 |
| 2025-07-08 | 5,720.00 | 5,850.00 | 5,720.00 | 5,780.00 | 5,780.00 | 31,599 |
| 2025-07-07 | 5,890.00 | 5,900.00 | 5,700.00 | 5,780.00 | 5,780.00 | 52,612 |
| 2025-07-04 | 5,730.00 | 5,880.00 | 5,690.00 | 5,770.00 | 5,770.00 | 62,096 |
| 2025-07-03 | 5,540.00 | 5,790.00 | 5,530.00 | 5,740.00 | 5,740.00 | 101,026 |
| 2025-07-02 | 5,380.00 | 5,600.00 | 5,340.00 | 5,530.00 | 5,530.00 | 55,564 |
| 2025-07-01 | 5,310.00 | 5,490.00 | 5,310.00 | 5,430.00 | 5,430.00 | 40,542 |
| 2025-06-30 | 5,260.00 | 5,500.00 | 5,110.00 | 5,340.00 | 5,340.00 | 40,262 |
| 2025-06-27 | 5,370.00 | 5,800.00 | 5,040.00 | 5,260.00 | 5,260.00 | 302,094 |
| 2025-06-26 | 5,330.00 | 5,440.00 | 5,250.00 | 5,390.00 | 5,390.00 | 64,238 |
| 2025-06-25 | 5,110.00 | 5,390.00 | 5,100.00 | 5,330.00 | 5,330.00 | 89,154 |
| 2025-06-24 | 5,100.00 | 5,180.00 | 5,070.00 | 5,110.00 | 5,110.00 | 21,312 |
| 2025-06-23 | 5,030.00 | 5,200.00 | 4,950.00 | 5,160.00 | 5,160.00 | 46,914 |
| 2025-06-20 | 5,100.00 | 5,120.00 | 5,050.00 | 5,080.00 | 5,080.00 | 11,513 |
| 2025-06-19 | 5,090.00 | 5,130.00 | 5,050.00 | 5,100.00 | 5,100.00 | 10,883 |
| 2025-06-18 | 5,080.00 | 5,150.00 | 5,020.00 | 5,090.00 | 5,090.00 | 20,822 |
| 2025-06-17 | 5,010.00 | 5,090.00 | 4,950.00 | 5,080.00 | 5,080.00 | 43,005 |
| 2025-06-16 | 4,995.00 | 5,020.00 | 4,950.00 | 5,010.00 | 5,010.00 | 28,102 |
| 2025-06-13 | 5,030.00 | 5,050.00 | 4,960.00 | 4,995.00 | 4,995.00 | 59,922 |
| 2025-06-12 | 4,985.00 | 5,020.00 | 4,900.00 | 5,000.00 | 5,000.00 | 55,091 |
| 2025-06-11 | 4,880.00 | 4,975.00 | 4,800.00 | 4,970.00 | 4,970.00 | 60,550 |
| 2025-06-10 | 4,830.00 | 4,885.00 | 4,790.00 | 4,820.00 | 4,820.00 | 24,492 |
| 2025-06-09 | 4,780.00 | 4,820.00 | 4,725.00 | 4,820.00 | 4,820.00 | 42,165 |
| 2025-06-05 | 4,725.00 | 4,745.00 | 4,660.00 | 4,740.00 | 4,740.00 | 31,739 |
| 2025-06-04 | 4,635.00 | 4,775.00 | 4,620.00 | 4,735.00 | 4,735.00 | 35,249 |
| 2025-06-02 | 4,665.00 | 4,750.00 | 4,540.00 | 4,635.00 | 4,635.00 | 44,380 |
| 2025-05-30 | 4,645.00 | 5,050.00 | 4,610.00 | 4,665.00 | 4,665.00 | 220,990 |
| 2025-05-29 | 4,670.00 | 4,730.00 | 4,665.00 | 4,665.00 | 4,665.00 | 24,869 |
| 2025-05-28 | 4,595.00 | 4,730.00 | 4,595.00 | 4,670.00 | 4,670.00 | 40,759 |
| 2025-05-27 | 4,585.00 | 4,645.00 | 4,520.00 | 4,595.00 | 4,595.00 | 22,929 |
| 2025-05-26 | 4,550.00 | 4,625.00 | 4,510.00 | 4,610.00 | 4,610.00 | 28,200 |
| 2025-05-23 | 4,495.00 | 4,540.00 | 4,400.00 | 4,535.00 | 4,535.00 | 22,281 |
| 2025-05-22 | 4,620.00 | 4,620.00 | 4,485.00 | 4,495.00 | 4,495.00 | 13,950 |
| 2025-05-21 | 4,505.00 | 4,615.00 | 4,505.00 | 4,595.00 | 4,595.00 | 29,515 |
| 2025-05-20 | 4,435.00 | 4,600.00 | 4,435.00 | 4,470.00 | 4,470.00 | 14,658 |
| 2025-05-19 | 4,600.00 | 4,675.00 | 4,250.00 | 4,435.00 | 4,435.00 | 61,891 |
| 2025-05-16 | 4,665.00 | 4,790.00 | 4,590.00 | 4,685.00 | 4,685.00 | 83,866 |
| 2025-05-15 | 4,630.00 | 4,900.00 | 4,580.00 | 4,665.00 | 4,665.00 | 150,694 |
| 2025-05-14 | 4,460.00 | 4,550.00 | 4,460.00 | 4,525.00 | 4,525.00 | 73,368 |
| 2025-05-13 | 4,265.00 | 4,440.00 | 4,265.00 | 4,430.00 | 4,430.00 | 48,573 |
| 2025-05-12 | 4,240.00 | 4,300.00 | 4,210.00 | 4,265.00 | 4,265.00 | 22,244 |
| 2025-05-09 | 4,255.00 | 4,285.00 | 4,160.00 | 4,265.00 | 4,265.00 | 26,957 |
| 2025-05-08 | 4,240.00 | 4,280.00 | 4,180.00 | 4,255.00 | 4,255.00 | 32,032 |
| 2025-05-07 | 4,240.00 | 4,245.00 | 4,120.00 | 4,240.00 | 4,240.00 | 13,543 |
| 2025-05-02 | 4,165.00 | 4,275.00 | 4,060.00 | 4,165.00 | 4,165.00 | 15,667 |
| 2025-04-30 | 4,290.00 | 4,290.00 | 4,135.00 | 4,165.00 | 4,165.00 | 12,483 |
| 2025-04-29 | 4,330.00 | 4,330.00 | 4,205.00 | 4,210.00 | 4,210.00 | 23,279 |
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.