nTels Co., Ltd. (KOSDAQ:069410)
South Korea · Delayed Price · Currency is KRW 5,150.00
-50.00 (-0.96%)
At close: Jan 23, 2026
nTels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 5,200.00 | 5,230.00 | 5,110.00 | 5,150.00 | 5,150.00 | -0.96% | 33,429 |
| Jan 22, 2026 | 5,170.00 | 5,260.00 | 5,100.00 | 5,200.00 | 5,200.00 | 1.36% | 42,207 |
| Jan 21, 2026 | 5,140.00 | 5,140.00 | 4,970.00 | 5,130.00 | 5,130.00 | 0.20% | 37,981 |
| Jan 20, 2026 | 5,120.00 | 5,180.00 | 5,000.00 | 5,120.00 | 5,120.00 | 0.39% | 40,584 |
| Jan 19, 2026 | 4,950.00 | 5,220.00 | 4,900.00 | 5,100.00 | 5,100.00 | 5.37% | 121,832 |
| Jan 16, 2026 | 4,995.00 | 4,995.00 | 4,835.00 | 4,840.00 | 4,840.00 | -2.22% | 31,324 |
| Jan 15, 2026 | 4,900.00 | 4,970.00 | 4,765.00 | 4,950.00 | 4,950.00 | 1.02% | 23,760 |
| Jan 14, 2026 | 5,060.00 | 5,060.00 | 4,850.00 | 4,900.00 | 4,900.00 | -2.00% | 23,792 |
| Jan 13, 2026 | 5,050.00 | 5,060.00 | 4,945.00 | 5,000.00 | 5,000.00 | -0.99% | 54,317 |
| Jan 12, 2026 | 5,100.00 | 5,100.00 | 5,020.00 | 5,050.00 | 5,050.00 | -0.79% | 12,262 |
| Jan 9, 2026 | 5,060.00 | 5,090.00 | 4,990.00 | 5,090.00 | 5,090.00 | 0.59% | 10,507 |
| Jan 8, 2026 | 5,140.00 | 5,160.00 | 4,965.00 | 5,060.00 | 5,060.00 | -1.56% | 29,809 |
| Jan 7, 2026 | 5,190.00 | 5,200.00 | 5,040.00 | 5,140.00 | 5,140.00 | -0.58% | 28,640 |
| Jan 6, 2026 | 5,160.00 | 5,190.00 | 5,100.00 | 5,170.00 | 5,170.00 | 0.19% | 14,935 |
| Jan 5, 2026 | 5,320.00 | 5,320.00 | 5,100.00 | 5,160.00 | 5,160.00 | -1.53% | 29,476 |
| Jan 2, 2026 | 5,140.00 | 5,270.00 | 5,090.00 | 5,240.00 | 5,240.00 | 3.15% | 35,539 |
| Dec 30, 2025 | 5,150.00 | 5,160.00 | 5,080.00 | 5,080.00 | 5,080.00 | -1.36% | 16,575 |
| Dec 29, 2025 | 5,200.00 | 5,200.00 | 5,030.00 | 5,150.00 | 5,150.00 | -0.58% | 23,575 |
| Dec 26, 2025 | 5,180.00 | 5,240.00 | 5,110.00 | 5,180.00 | 5,180.00 | 1.17% | 21,031 |
| Dec 24, 2025 | 5,140.00 | 5,150.00 | 5,070.00 | 5,120.00 | 5,120.00 | -0.19% | 10,472 |
| Dec 23, 2025 | 5,200.00 | 5,200.00 | 5,090.00 | 5,130.00 | 5,130.00 | -1.35% | 19,140 |
| Dec 22, 2025 | 5,220.00 | 5,220.00 | 5,060.00 | 5,200.00 | 5,200.00 | 2.16% | 12,743 |
| Dec 19, 2025 | 5,010.00 | 5,160.00 | 5,010.00 | 5,090.00 | 5,090.00 | 1.60% | 7,165 |
| Dec 18, 2025 | 5,060.00 | 5,060.00 | 4,980.00 | 5,010.00 | 5,010.00 | -0.99% | 5,186 |
| Dec 17, 2025 | 5,030.00 | 5,060.00 | 5,000.00 | 5,060.00 | 5,060.00 | 0.60% | 10,818 |
| Dec 16, 2025 | 5,100.00 | 5,100.00 | 4,995.00 | 5,030.00 | 5,030.00 | -1.37% | 12,260 |
| Dec 15, 2025 | 5,150.00 | 5,240.00 | 5,020.00 | 5,100.00 | 5,100.00 | -0.97% | 24,788 |
| Dec 12, 2025 | 5,180.00 | 5,180.00 | 5,100.00 | 5,150.00 | 5,150.00 | -0.39% | 15,915 |
| Dec 11, 2025 | 5,070.00 | 5,240.00 | 5,070.00 | 5,170.00 | 5,170.00 | 1.97% | 18,920 |
| Dec 10, 2025 | 5,080.00 | 5,130.00 | 5,050.00 | 5,070.00 | 5,070.00 | -0.20% | 13,547 |
| Dec 9, 2025 | 5,100.00 | 5,110.00 | 5,040.00 | 5,080.00 | 5,080.00 | -1.17% | 9,860 |
| Dec 8, 2025 | 5,090.00 | 5,230.00 | 4,985.00 | 5,140.00 | 5,140.00 | 0.98% | 71,407 |
| Dec 5, 2025 | 5,020.00 | 5,130.00 | 4,970.00 | 5,090.00 | 5,090.00 | 1.60% | 25,350 |
| Dec 4, 2025 | 5,180.00 | 5,180.00 | 4,880.00 | 5,010.00 | 5,010.00 | -2.72% | 60,144 |
| Dec 3, 2025 | 4,780.00 | 5,150.00 | 4,780.00 | 5,150.00 | 5,150.00 | 6.63% | 102,146 |
| Dec 2, 2025 | 4,795.00 | 4,845.00 | 4,780.00 | 4,830.00 | 4,830.00 | 0.84% | 9,252 |
| Dec 1, 2025 | 4,735.00 | 4,875.00 | 4,725.00 | 4,790.00 | 4,790.00 | 1.27% | 14,867 |
| Nov 28, 2025 | 4,710.00 | 4,790.00 | 4,700.00 | 4,730.00 | 4,730.00 | 0.53% | 6,443 |
| Nov 27, 2025 | 4,790.00 | 4,840.00 | 4,685.00 | 4,705.00 | 4,705.00 | -1.77% | 9,067 |
| Nov 26, 2025 | 4,730.00 | 4,860.00 | 4,645.00 | 4,790.00 | 4,790.00 | 1.27% | 20,463 |
| Nov 25, 2025 | 4,825.00 | 4,825.00 | 4,700.00 | 4,730.00 | 4,730.00 | -1.97% | 19,276 |
| Nov 24, 2025 | 4,680.00 | 4,950.00 | 4,645.00 | 4,825.00 | 4,825.00 | 3.10% | 11,155 |
| Nov 21, 2025 | 4,750.00 | 4,812.00 | 4,680.00 | 4,680.00 | 4,680.00 | -4.20% | 30,585 |
| Nov 20, 2025 | 4,700.00 | 4,930.00 | 4,700.00 | 4,885.00 | 4,885.00 | 4.27% | 20,974 |
| Nov 19, 2025 | 4,630.00 | 4,705.00 | 4,565.00 | 4,685.00 | 4,685.00 | -0.11% | 16,725 |
| Nov 18, 2025 | 4,720.00 | 4,795.00 | 4,620.00 | 4,690.00 | 4,690.00 | -1.68% | 27,132 |
| Nov 17, 2025 | 4,835.00 | 4,890.00 | 4,735.00 | 4,770.00 | 4,770.00 | 0.21% | 51,644 |
| Nov 14, 2025 | 5,040.00 | 5,040.00 | 4,700.00 | 4,760.00 | 4,760.00 | -5.18% | 99,225 |
| Nov 13, 2025 | 4,990.00 | 5,020.00 | 4,935.00 | 5,020.00 | 5,020.00 | 0.70% | 15,174 |
| Nov 12, 2025 | 4,910.00 | 5,000.00 | 4,875.00 | 4,985.00 | 4,985.00 | 1.63% | 38,422 |