See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI102.98▲ 3.53%
← 069410.KQ stock page

nTels Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-284,230.004,420.004,105.004,295.004,295.0068,664
2025-04-254,190.004,250.004,190.004,230.004,230.0015,254
2025-04-244,180.004,210.004,140.004,190.004,190.0017,234
2025-04-234,190.004,190.004,055.004,170.004,170.0017,279
2025-04-224,295.004,295.004,105.004,175.004,175.009,936
2025-04-214,200.004,230.004,140.004,195.004,195.0023,305
2025-04-184,035.004,200.004,035.004,195.004,195.0028,389
2025-04-174,035.004,120.004,020.004,120.004,120.0012,035
2025-04-164,140.004,140.003,995.004,035.004,035.0021,954
2025-04-154,005.004,130.004,005.004,130.004,130.0029,856
2025-04-143,915.004,050.003,910.004,040.004,040.0023,875
2025-04-113,855.003,920.003,750.003,915.003,915.0012,342
2025-04-103,815.003,885.003,725.003,875.003,875.0021,912
2025-04-093,775.003,805.003,610.003,705.003,705.0027,636
2025-04-083,740.003,875.003,710.003,805.003,805.0023,303
2025-04-073,900.003,905.003,750.003,780.003,780.0022,950
2025-04-043,915.003,985.003,810.003,980.003,980.0027,572
2025-04-033,820.004,050.003,820.003,870.003,870.0025,895
2025-04-023,860.004,085.003,820.003,880.003,880.0051,515
2025-04-013,985.003,985.003,715.003,860.003,860.0039,849
2025-03-313,660.003,795.003,600.003,655.003,655.0050,006
2025-03-283,955.003,955.003,785.003,830.003,830.0028,686
2025-03-273,945.003,985.003,880.003,925.003,925.0026,127
2025-03-263,880.004,000.003,880.003,925.003,925.0012,195
2025-03-253,860.003,920.003,860.003,900.003,900.006,317
2025-03-243,880.003,920.003,855.003,885.003,885.008,995
2025-03-213,900.003,940.003,845.003,880.003,880.0013,883
2025-03-203,950.004,000.003,880.003,900.003,900.0025,008
2025-03-193,960.004,020.003,960.003,980.003,980.0014,439
2025-03-183,960.004,010.003,935.003,960.003,960.0012,316
2025-03-174,015.004,015.003,920.003,960.003,960.0023,202
2025-03-143,995.004,015.003,955.004,015.004,015.0015,689
2025-03-133,920.004,000.003,880.004,000.004,000.0019,627
2025-03-123,875.003,925.003,850.003,920.003,920.0017,280
2025-03-113,850.003,940.003,720.003,925.003,925.0031,828
2025-03-103,810.003,940.003,810.003,900.003,900.009,219
2025-03-073,965.003,965.003,850.003,900.003,900.0013,265
2025-03-063,955.004,000.003,920.003,950.003,950.0013,874
2025-03-053,870.003,995.003,870.003,940.003,940.008,179
2025-03-043,995.003,995.003,850.003,850.003,850.0025,313
2025-02-284,000.004,005.003,905.003,970.003,970.0042,846
2025-02-274,025.004,080.004,020.004,020.004,020.0012,883
2025-02-264,020.004,110.004,005.004,065.004,065.0023,212
2025-02-254,080.004,115.004,000.004,000.004,000.0021,681
2025-02-244,165.004,185.004,000.004,100.004,100.0060,104
2025-02-214,155.004,235.004,130.004,165.004,165.0012,808
2025-02-204,260.004,275.004,130.004,130.004,130.0032,895
2025-02-194,260.004,375.004,260.004,260.004,260.0016,960
2025-02-184,310.004,355.004,250.004,260.004,260.0023,595
2025-02-174,315.004,350.004,260.004,310.004,310.0016,276
2025-02-144,345.004,355.004,260.004,315.004,315.0036,582
2025-02-134,230.004,315.004,215.004,270.004,270.0027,694
2025-02-124,215.004,240.004,175.004,230.004,230.0031,699
2025-02-114,215.004,270.004,135.004,215.004,215.0036,840
2025-02-104,240.004,255.004,120.004,220.004,220.0045,056
2025-02-074,290.004,300.004,185.004,220.004,220.0035,374
2025-02-064,255.004,335.004,185.004,260.004,260.0081,996
2025-02-054,080.004,170.004,080.004,170.004,170.0048,646
2025-02-043,905.004,140.003,905.004,070.004,070.0084,844
2025-02-034,000.004,000.003,840.003,920.003,920.0073,780
← NewerPage 7 of 21 · 1,223 trading daysOlder →

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.