nTels Co., Ltd. (KOSDAQ:069410)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,870.00
-25.00 (-0.51%)
At close: Oct 2, 2025

nTels Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20254,870.004,870.004,655.004,700.004,700.00-3.49%45,801
Oct 2, 20254,895.004,945.004,820.004,870.004,870.00-0.51%15,548
Oct 1, 20254,990.004,990.004,880.004,895.004,895.00-2.00%19,504
Sep 30, 20254,970.005,000.004,895.004,995.004,995.000.71%14,991
Sep 29, 20254,830.004,970.004,830.004,960.004,960.002.90%15,350
Sep 26, 20254,900.004,900.004,775.004,820.004,820.00-1.23%35,544
Sep 25, 20254,910.004,990.004,830.004,880.004,880.00-0.51%14,693
Sep 24, 20255,000.005,000.004,875.004,905.004,905.00-2.87%36,080
Sep 23, 20255,070.005,110.004,995.005,050.005,050.00-0.98%21,922
Sep 22, 20254,960.005,130.004,910.005,100.005,100.002.82%35,846
Sep 19, 20255,000.005,020.004,930.004,960.004,960.00-0.50%15,159
Sep 18, 20254,960.005,050.004,930.004,985.004,985.00-29,500
Sep 17, 20255,000.005,240.004,830.004,985.004,985.00-0.10%104,310
Sep 16, 20255,040.005,080.004,885.004,990.004,990.00-0.99%76,624
Sep 15, 20255,270.005,270.005,010.005,040.005,040.00-4.91%96,961
Sep 12, 20255,300.005,300.005,200.005,300.005,300.00-35,554
Sep 11, 20255,350.005,360.005,240.005,300.005,300.00-0.56%21,725
Sep 10, 20255,350.005,400.005,290.005,330.005,330.000.57%23,737
Sep 9, 20255,280.005,340.005,260.005,300.005,300.000.38%16,996
Sep 8, 20255,270.005,310.005,250.005,280.005,280.000.19%22,645
Sep 5, 20255,250.005,300.005,180.005,270.005,270.001.35%41,111
Sep 4, 20255,210.005,280.005,170.005,200.005,200.00-8,820
Sep 3, 20255,240.005,240.005,150.005,200.005,200.00-0.38%7,043
Sep 2, 20255,190.005,320.005,120.005,220.005,220.00-23,886
Sep 1, 20255,250.005,290.005,110.005,220.005,220.00-1.51%36,977
Aug 29, 20255,280.005,350.005,240.005,300.005,300.000.57%22,348
Aug 28, 20255,290.005,310.005,230.005,270.005,270.00-0.38%20,007
Aug 27, 20255,290.005,380.005,250.005,290.005,290.00-0.19%17,055
Aug 26, 20255,270.005,340.005,250.005,300.005,300.00-1.12%26,900
Aug 25, 20255,410.005,420.005,270.005,360.005,360.000.75%22,377
Aug 22, 20255,430.005,520.005,260.005,320.005,320.00-19,324
Aug 21, 20255,340.005,380.005,280.005,320.005,320.00-0.37%15,335
Aug 20, 20255,410.005,430.005,170.005,340.005,340.00-1.84%38,004
Aug 19, 20255,440.005,600.005,380.005,440.005,440.000.18%45,348
Aug 18, 20255,450.005,490.005,180.005,430.005,430.00-0.37%83,469
Aug 14, 20255,530.005,590.005,410.005,450.005,450.00-1.09%46,896
Aug 13, 20255,580.005,640.005,400.005,510.005,510.00-0.36%49,410
Aug 12, 20255,410.005,650.005,410.005,530.005,530.001.28%52,427
Aug 11, 20255,360.005,490.005,360.005,460.005,460.001.11%30,512
Aug 8, 20255,500.005,500.005,320.005,400.005,400.00-0.18%20,747
Aug 7, 20255,390.005,480.005,350.005,410.005,410.000.19%20,196
Aug 6, 20255,390.005,440.005,320.005,400.005,400.00-0.74%22,451
Aug 5, 20255,210.005,440.005,210.005,440.005,440.003.82%46,813
Aug 4, 20255,070.005,370.004,985.005,240.005,240.003.35%49,429
Aug 1, 20255,410.005,410.004,970.005,070.005,070.00-6.28%87,595
Jul 31, 20255,390.005,440.005,230.005,410.005,410.00-43,905
Jul 30, 20255,290.005,480.005,280.005,410.005,410.001.31%44,537
Jul 29, 20255,380.005,470.005,260.005,340.005,340.000.19%52,654
Jul 28, 20255,360.005,560.005,250.005,330.005,330.00-0.19%42,643
Jul 25, 20255,440.005,460.005,270.005,340.005,340.00-1.84%60,626