nTels Co., Ltd. (KOSDAQ:069410)
South Korea · Delayed Price · Currency is KRW 4,885.00
+200.00 (4.27%)
At close: Nov 20, 2025
nTels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 4,945.00 | 5,020.00 | 4,830.00 | 4,905.00 | 4,905.00 | -0.81% | 41,859 |
| Nov 10, 2025 | 4,700.00 | 4,950.00 | 4,700.00 | 4,945.00 | 4,945.00 | 4.32% | 49,636 |
| Nov 7, 2025 | 4,880.00 | 4,880.00 | 4,595.00 | 4,740.00 | 4,740.00 | -0.84% | 34,782 |
| Nov 6, 2025 | 4,745.00 | 4,830.00 | 4,655.00 | 4,780.00 | 4,780.00 | 0.74% | 45,101 |
| Nov 5, 2025 | 4,740.00 | 4,750.00 | 4,520.00 | 4,745.00 | 4,745.00 | -0.32% | 42,392 |
| Nov 4, 2025 | 4,710.00 | 4,780.00 | 4,570.00 | 4,760.00 | 4,760.00 | 1.06% | 35,157 |
| Nov 3, 2025 | 4,810.00 | 4,830.00 | 4,660.00 | 4,710.00 | 4,710.00 | -2.48% | 53,336 |
| Oct 31, 2025 | 4,875.00 | 4,880.00 | 4,740.00 | 4,830.00 | 4,830.00 | -0.92% | 29,191 |
| Oct 30, 2025 | 5,090.00 | 5,090.00 | 4,870.00 | 4,875.00 | 4,875.00 | -4.22% | 29,944 |
| Oct 29, 2025 | 4,900.00 | 5,130.00 | 4,855.00 | 5,090.00 | 5,090.00 | 4.73% | 120,197 |
| Oct 28, 2025 | 4,910.00 | 4,960.00 | 4,780.00 | 4,860.00 | 4,860.00 | -1.02% | 37,177 |
| Oct 27, 2025 | 4,970.00 | 4,970.00 | 4,850.00 | 4,910.00 | 4,910.00 | 0.20% | 12,771 |
| Oct 24, 2025 | 4,980.00 | 5,040.00 | 4,900.00 | 4,900.00 | 4,900.00 | -1.61% | 23,818 |
| Oct 23, 2025 | 5,040.00 | 5,060.00 | 4,895.00 | 4,980.00 | 4,980.00 | -1.78% | 17,932 |
| Oct 22, 2025 | 4,780.00 | 5,200.00 | 4,675.00 | 5,070.00 | 5,070.00 | 6.07% | 78,021 |
| Oct 21, 2025 | 4,740.00 | 4,825.00 | 4,720.00 | 4,780.00 | 4,780.00 | -0.10% | 26,364 |
| Oct 20, 2025 | 4,725.00 | 4,790.00 | 4,545.00 | 4,785.00 | 4,785.00 | 1.27% | 35,526 |
| Oct 17, 2025 | 4,820.00 | 4,820.00 | 4,680.00 | 4,725.00 | 4,725.00 | -1.97% | 17,056 |
| Oct 16, 2025 | 4,780.00 | 4,895.00 | 4,745.00 | 4,820.00 | 4,820.00 | 0.94% | 38,773 |
| Oct 15, 2025 | 4,545.00 | 4,880.00 | 4,515.00 | 4,775.00 | 4,775.00 | 5.06% | 80,272 |
| Oct 14, 2025 | 4,610.00 | 4,710.00 | 4,505.00 | 4,545.00 | 4,545.00 | 0.11% | 40,479 |
| Oct 13, 2025 | 4,695.00 | 4,780.00 | 4,500.00 | 4,540.00 | 4,540.00 | -3.40% | 82,822 |
| Oct 10, 2025 | 4,870.00 | 4,870.00 | 4,655.00 | 4,700.00 | 4,700.00 | -3.49% | 45,802 |
| Oct 2, 2025 | 4,895.00 | 4,945.00 | 4,820.00 | 4,870.00 | 4,870.00 | -0.51% | 15,548 |
| Oct 1, 2025 | 4,990.00 | 4,990.00 | 4,880.00 | 4,895.00 | 4,895.00 | -2.00% | 19,504 |
| Sep 30, 2025 | 4,970.00 | 5,000.00 | 4,895.00 | 4,995.00 | 4,995.00 | 0.71% | 14,991 |
| Sep 29, 2025 | 4,830.00 | 4,970.00 | 4,830.00 | 4,960.00 | 4,960.00 | 2.90% | 15,350 |
| Sep 26, 2025 | 4,900.00 | 4,900.00 | 4,775.00 | 4,820.00 | 4,820.00 | -1.23% | 35,544 |
| Sep 25, 2025 | 4,910.00 | 4,990.00 | 4,830.00 | 4,880.00 | 4,880.00 | -0.51% | 14,693 |
| Sep 24, 2025 | 5,000.00 | 5,000.00 | 4,875.00 | 4,905.00 | 4,905.00 | -2.87% | 36,080 |
| Sep 23, 2025 | 5,070.00 | 5,110.00 | 4,995.00 | 5,050.00 | 5,050.00 | -0.98% | 21,922 |
| Sep 22, 2025 | 4,960.00 | 5,130.00 | 4,910.00 | 5,100.00 | 5,100.00 | 2.82% | 35,846 |
| Sep 19, 2025 | 5,000.00 | 5,020.00 | 4,930.00 | 4,960.00 | 4,960.00 | -0.50% | 15,159 |
| Sep 18, 2025 | 4,960.00 | 5,050.00 | 4,930.00 | 4,985.00 | 4,985.00 | - | 29,500 |
| Sep 17, 2025 | 5,000.00 | 5,240.00 | 4,830.00 | 4,985.00 | 4,985.00 | -0.10% | 104,310 |
| Sep 16, 2025 | 5,040.00 | 5,080.00 | 4,885.00 | 4,990.00 | 4,990.00 | -0.99% | 76,624 |
| Sep 15, 2025 | 5,270.00 | 5,270.00 | 5,010.00 | 5,040.00 | 5,040.00 | -4.91% | 96,961 |
| Sep 12, 2025 | 5,300.00 | 5,300.00 | 5,200.00 | 5,300.00 | 5,300.00 | - | 35,554 |
| Sep 11, 2025 | 5,350.00 | 5,360.00 | 5,240.00 | 5,300.00 | 5,300.00 | -0.56% | 21,725 |
| Sep 10, 2025 | 5,350.00 | 5,400.00 | 5,290.00 | 5,330.00 | 5,330.00 | 0.57% | 23,737 |
| Sep 9, 2025 | 5,280.00 | 5,340.00 | 5,260.00 | 5,300.00 | 5,300.00 | 0.38% | 16,996 |
| Sep 8, 2025 | 5,270.00 | 5,310.00 | 5,250.00 | 5,280.00 | 5,280.00 | 0.19% | 22,645 |
| Sep 5, 2025 | 5,250.00 | 5,300.00 | 5,180.00 | 5,270.00 | 5,270.00 | 1.35% | 41,111 |
| Sep 4, 2025 | 5,210.00 | 5,280.00 | 5,170.00 | 5,200.00 | 5,200.00 | - | 8,820 |