nTels Co., Ltd. (KOSDAQ:069410)
South Korea · Delayed Price · Currency is KRW 4,745.00
+5.00 (0.11%)
At close: Mar 27, 2026
nTels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4,765.00 | 4,855.00 | 4,575.00 | 4,745.00 | 4,745.00 | 0.11% | 52,516 |
| Mar 26, 2026 | 4,865.00 | 4,875.00 | 4,625.00 | 4,740.00 | 4,740.00 | -2.57% | 44,648 |
| Mar 25, 2026 | 4,805.00 | 4,940.00 | 4,610.00 | 4,865.00 | 4,865.00 | 1.25% | 97,275 |
| Mar 24, 2026 | 4,590.00 | 4,900.00 | 4,520.00 | 4,805.00 | 4,805.00 | 5.37% | 82,805 |
| Mar 23, 2026 | 4,620.00 | 4,700.00 | 4,510.00 | 4,560.00 | 4,560.00 | -2.25% | 40,870 |
| Mar 20, 2026 | 4,645.00 | 4,695.00 | 4,550.00 | 4,665.00 | 4,665.00 | 1.41% | 18,584 |
| Mar 19, 2026 | 4,725.00 | 4,725.00 | 4,600.00 | 4,600.00 | 4,600.00 | -2.65% | 25,066 |
| Mar 18, 2026 | 4,800.00 | 4,800.00 | 4,600.00 | 4,725.00 | 4,725.00 | 0.11% | 25,980 |
| Mar 17, 2026 | 4,880.00 | 4,880.00 | 4,645.00 | 4,720.00 | 4,720.00 | -1.56% | 29,767 |
| Mar 16, 2026 | 4,990.00 | 4,995.00 | 4,500.00 | 4,795.00 | 4,795.00 | -1.94% | 36,127 |
| Mar 13, 2026 | 5,010.00 | 5,030.00 | 4,835.00 | 4,890.00 | 4,890.00 | -2.10% | 78,320 |
| Mar 12, 2026 | 4,550.00 | 5,410.00 | 4,550.00 | 4,995.00 | 4,995.00 | 4.61% | 381,180 |
| Mar 11, 2026 | 4,370.00 | 4,980.00 | 4,365.00 | 4,775.00 | 4,775.00 | 9.90% | 132,066 |
| Mar 10, 2026 | 4,465.00 | 4,465.00 | 4,200.00 | 4,345.00 | 4,345.00 | 4.45% | 30,432 |
| Mar 9, 2026 | 4,390.00 | 4,390.00 | 4,075.00 | 4,160.00 | 4,160.00 | -5.24% | 28,382 |
| Mar 6, 2026 | 4,335.00 | 4,390.00 | 4,235.00 | 4,390.00 | 4,390.00 | 0.23% | 14,020 |
| Mar 5, 2026 | 4,395.00 | 4,405.00 | 4,235.00 | 4,380.00 | 4,380.00 | 9.50% | 23,286 |
| Mar 4, 2026 | 4,460.00 | 4,460.00 | 4,000.00 | 4,000.00 | 4,000.00 | -10.51% | 78,304 |
| Mar 3, 2026 | 4,640.00 | 4,645.00 | 4,435.00 | 4,470.00 | 4,470.00 | -3.87% | 83,260 |
| Feb 27, 2026 | 4,715.00 | 4,725.00 | 4,620.00 | 4,650.00 | 4,650.00 | -2.11% | 34,530 |
| Feb 26, 2026 | 4,720.00 | 4,765.00 | 4,620.00 | 4,750.00 | 4,750.00 | 0.64% | 55,357 |
| Feb 25, 2026 | 4,835.00 | 4,935.00 | 4,720.00 | 4,720.00 | 4,720.00 | -2.28% | 70,288 |
| Feb 24, 2026 | 4,825.00 | 4,945.00 | 4,790.00 | 4,830.00 | 4,830.00 | 0.10% | 21,496 |
| Feb 23, 2026 | 4,900.00 | 4,910.00 | 4,810.00 | 4,825.00 | 4,825.00 | -1.63% | 41,808 |
| Feb 20, 2026 | 4,935.00 | 4,935.00 | 4,845.00 | 4,905.00 | 4,905.00 | -0.10% | 39,706 |
| Feb 19, 2026 | 4,990.00 | 5,020.00 | 4,890.00 | 4,910.00 | 4,910.00 | -1.50% | 78,590 |
| Feb 13, 2026 | 5,080.00 | 5,080.00 | 4,935.00 | 4,985.00 | 4,985.00 | -2.06% | 46,344 |
| Feb 12, 2026 | 4,985.00 | 5,140.00 | 4,955.00 | 5,090.00 | 5,090.00 | 2.11% | 23,424 |
| Feb 11, 2026 | 4,980.00 | 5,330.00 | 4,910.00 | 4,985.00 | 4,985.00 | 0.10% | 41,499 |
| Feb 10, 2026 | 5,010.00 | 5,030.00 | 4,900.00 | 4,980.00 | 4,980.00 | -0.40% | 42,214 |
| Feb 9, 2026 | 5,250.00 | 5,250.00 | 4,990.00 | 5,000.00 | 5,000.00 | -2.72% | 42,490 |
| Feb 6, 2026 | 5,110.00 | 5,160.00 | 4,885.00 | 5,140.00 | 5,140.00 | -0.19% | 49,999 |
| Feb 5, 2026 | 5,200.00 | 5,290.00 | 5,030.00 | 5,150.00 | 5,150.00 | -0.96% | 66,840 |
| Feb 4, 2026 | 5,440.00 | 5,730.00 | 5,200.00 | 5,200.00 | 5,200.00 | -4.94% | 135,803 |
| Feb 3, 2026 | 5,350.00 | 5,470.00 | 5,170.00 | 5,470.00 | 5,470.00 | 2.24% | 54,633 |
| Feb 2, 2026 | 5,440.00 | 5,460.00 | 5,030.00 | 5,350.00 | 5,350.00 | -1.47% | 39,354 |
| Jan 30, 2026 | 5,390.00 | 5,570.00 | 5,320.00 | 5,430.00 | 5,430.00 | - | 39,921 |
| Jan 29, 2026 | 5,480.00 | 5,570.00 | 5,420.00 | 5,430.00 | 5,430.00 | -0.91% | 26,354 |
| Jan 28, 2026 | 5,400.00 | 5,600.00 | 5,350.00 | 5,480.00 | 5,480.00 | 1.48% | 57,512 |
| Jan 27, 2026 | 5,240.00 | 5,430.00 | 5,170.00 | 5,400.00 | 5,400.00 | 3.25% | 52,002 |
| Jan 26, 2026 | 5,150.00 | 5,240.00 | 5,040.00 | 5,230.00 | 5,230.00 | 1.55% | 38,264 |
| 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 |