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%WTI100.46▲ 1.00%
← 069410.KQ stock page

nTels Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-01-314,045.004,085.004,005.004,005.004,005.0050,503
2025-01-243,965.004,095.003,940.004,030.004,030.0076,110
2025-01-233,985.004,070.003,950.003,955.003,955.0045,058
2025-01-223,915.004,060.003,915.003,985.003,985.00132,982
2025-01-213,865.003,925.003,865.003,920.003,920.0079,202
2025-01-203,925.003,925.003,815.003,870.003,870.00105,870
2025-01-173,990.004,035.003,850.003,880.003,880.00355,152
2025-01-164,160.005,050.003,990.003,990.003,990.007,474,935
2025-01-154,120.004,145.003,980.003,980.003,980.0028,275
2025-01-143,870.004,160.003,870.004,100.004,100.0043,145
2025-01-133,950.003,950.003,780.003,850.003,850.0023,866
2025-01-103,985.004,095.003,945.003,950.003,950.0023,386
2025-01-094,105.004,140.003,905.003,985.003,985.0047,242
2025-01-084,410.004,410.004,070.004,180.004,180.0064,458
2025-01-074,035.004,405.004,025.004,270.004,270.00157,845
2025-01-064,050.004,050.003,975.004,020.004,020.0033,444
2025-01-033,865.004,090.003,865.003,890.003,890.0077,330
2025-01-023,750.003,915.003,750.003,865.003,865.0020,417
2024-12-303,785.003,830.003,780.003,785.003,785.0011,675
2024-12-273,740.003,870.003,740.003,870.003,870.0016,783
2024-12-263,910.004,000.003,835.003,850.003,850.0023,345
2024-12-243,790.003,935.003,750.003,910.003,910.0032,581
2024-12-233,695.003,800.003,695.003,790.003,790.007,193
2024-12-203,845.003,845.003,675.003,695.003,695.0022,272
2024-12-193,880.003,890.003,800.003,820.003,820.0018,546
2024-12-183,795.003,895.003,795.003,890.003,890.0051,281
2024-12-173,830.003,830.003,780.003,800.003,800.0029,484
2024-12-163,820.003,820.003,710.003,790.003,790.0033,873
2024-12-133,705.003,740.003,615.003,665.003,665.0024,477
2024-12-123,520.003,710.003,505.003,675.003,675.0032,991
2024-12-113,350.003,805.003,350.003,530.003,530.00131,483
2024-12-103,120.003,365.003,120.003,320.003,320.0021,847
2024-12-093,320.003,380.003,070.003,120.003,120.0087,045
2024-12-063,460.003,590.003,390.003,450.003,450.0028,531
2024-12-053,500.003,640.003,445.003,450.003,450.0012,303
2024-12-043,500.003,520.003,395.003,465.003,465.0039,528
2024-12-033,550.003,600.003,530.003,565.003,565.009,394
2024-12-023,510.003,600.003,475.003,600.003,600.0023,223
2024-11-293,665.003,705.003,550.003,550.003,550.0020,157
2024-11-283,690.003,715.003,630.003,665.003,665.0017,726
2024-11-273,635.003,775.003,580.003,675.003,675.0043,120
2024-11-263,620.003,650.003,560.003,630.003,630.0022,017
2024-11-253,510.003,620.003,505.003,585.003,585.0019,683
2024-11-223,430.003,600.003,430.003,510.003,510.0033,633
2024-11-213,480.003,520.003,370.003,430.003,430.0031,216
2024-11-203,580.003,580.003,455.003,475.003,475.0017,045
2024-11-193,590.003,630.003,515.003,595.003,595.0018,042
2024-11-183,370.003,580.003,350.003,545.003,545.0047,296
2024-11-153,355.003,420.003,295.003,395.003,395.0032,812
2024-11-143,465.003,515.003,355.003,355.003,355.0057,627
2024-11-133,635.003,680.003,480.003,495.003,495.0069,122
2024-11-123,850.003,905.003,650.003,660.003,660.00118,244
2024-11-113,840.003,975.003,690.003,940.003,940.00158,924
2024-11-083,900.004,060.003,765.003,815.003,815.00304,089
2024-11-073,860.004,590.003,720.003,985.003,985.003,036,839
2024-11-063,760.003,795.003,445.003,690.003,690.0043,576
2024-11-053,675.003,800.003,625.003,720.003,720.0041,435
2024-11-043,560.003,685.003,500.003,640.003,640.0075,162
2024-11-013,610.003,610.003,515.003,515.003,515.0011,420
2024-10-313,575.003,665.003,510.003,630.003,630.0013,872
← NewerPage 8 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.