nTels Co., Ltd. (KOSDAQ:069410)
South Korea · Delayed Price · Currency is KRW 5,270.00
-20.00 (-0.38%)
At close: Aug 28, 2025
nTels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 5,290.00 | 5,310.00 | 5,230.00 | 5,270.00 | - | -0.38% | 20,258 |
| Aug 27, 2025 | 5,290.00 | 5,380.00 | 5,250.00 | 5,290.00 | - | -0.19% | 17,055 |
| Aug 26, 2025 | 5,270.00 | 5,340.00 | 5,250.00 | 5,300.00 | - | -1.12% | 26,900 |
| Aug 25, 2025 | 5,410.00 | 5,420.00 | 5,270.00 | 5,360.00 | - | 0.75% | 22,377 |
| Aug 22, 2025 | 5,430.00 | 5,520.00 | 5,260.00 | 5,320.00 | - | - | 19,324 |
| Aug 21, 2025 | 5,340.00 | 5,380.00 | 5,280.00 | 5,320.00 | - | -0.37% | 15,335 |
| Aug 20, 2025 | 5,410.00 | 5,430.00 | 5,170.00 | 5,340.00 | - | -1.84% | 38,004 |
| Aug 19, 2025 | 5,440.00 | 5,600.00 | 5,380.00 | 5,440.00 | - | 0.18% | 45,348 |
| Aug 18, 2025 | 5,450.00 | 5,490.00 | 5,180.00 | 5,430.00 | - | -0.37% | 83,469 |
| Aug 14, 2025 | 5,530.00 | 5,590.00 | 5,410.00 | 5,450.00 | - | -1.09% | 46,896 |
| Aug 13, 2025 | 5,580.00 | 5,640.00 | 5,400.00 | 5,510.00 | - | -0.36% | 49,410 |
| Aug 12, 2025 | 5,410.00 | 5,650.00 | 5,410.00 | 5,530.00 | - | 1.28% | 52,427 |
| Aug 11, 2025 | 5,360.00 | 5,490.00 | 5,360.00 | 5,460.00 | - | 1.11% | 30,512 |
| Aug 8, 2025 | 5,500.00 | 5,500.00 | 5,320.00 | 5,400.00 | - | -0.18% | 20,747 |
| Aug 7, 2025 | 5,390.00 | 5,480.00 | 5,350.00 | 5,410.00 | - | 0.19% | 20,196 |
| Aug 6, 2025 | 5,390.00 | 5,440.00 | 5,320.00 | 5,400.00 | - | -0.74% | 22,451 |
| Aug 5, 2025 | 5,210.00 | 5,440.00 | 5,210.00 | 5,440.00 | - | 3.82% | 46,813 |
| Aug 4, 2025 | 5,070.00 | 5,370.00 | 4,985.00 | 5,240.00 | - | 3.35% | 49,429 |
| Aug 1, 2025 | 5,410.00 | 5,410.00 | 4,970.00 | 5,070.00 | - | -6.28% | 87,595 |
| Jul 31, 2025 | 5,390.00 | 5,440.00 | 5,230.00 | 5,410.00 | - | - | 43,905 |
| Jul 30, 2025 | 5,290.00 | 5,480.00 | 5,280.00 | 5,410.00 | - | 1.31% | 44,537 |
| Jul 29, 2025 | 5,380.00 | 5,470.00 | 5,260.00 | 5,340.00 | - | 0.19% | 52,654 |
| Jul 28, 2025 | 5,360.00 | 5,560.00 | 5,250.00 | 5,330.00 | - | -0.19% | 42,643 |
| Jul 25, 2025 | 5,440.00 | 5,460.00 | 5,270.00 | 5,340.00 | - | -1.84% | 60,626 |
| Jul 24, 2025 | 5,640.00 | 5,650.00 | 5,350.00 | 5,440.00 | - | -2.68% | 51,938 |
| Jul 23, 2025 | 5,520.00 | 5,610.00 | 5,420.00 | 5,590.00 | - | 1.45% | 80,376 |
| Jul 22, 2025 | 5,610.00 | 5,730.00 | 5,280.00 | 5,510.00 | - | -2.48% | 108,289 |
| Jul 21, 2025 | 5,750.00 | 5,850.00 | 5,600.00 | 5,650.00 | - | - | 56,994 |
| Jul 18, 2025 | 6,120.00 | 6,120.00 | 5,630.00 | 5,650.00 | - | -6.61% | 141,387 |
| Jul 17, 2025 | 6,120.00 | 6,200.00 | 5,960.00 | 6,050.00 | - | -1.14% | 35,490 |
| Jul 16, 2025 | 5,920.00 | 6,150.00 | 5,840.00 | 6,120.00 | - | 3.38% | 81,918 |
| Jul 15, 2025 | 5,880.00 | 5,920.00 | 5,850.00 | 5,920.00 | - | 0.51% | 19,306 |
| Jul 14, 2025 | 5,910.00 | 5,960.00 | 5,810.00 | 5,890.00 | - | - | 49,087 |
| Jul 11, 2025 | 5,870.00 | 5,910.00 | 5,800.00 | 5,890.00 | - | 0.34% | 30,528 |
| Jul 10, 2025 | 5,770.00 | 5,870.00 | 5,770.00 | 5,870.00 | - | 1.38% | 38,300 |
| Jul 9, 2025 | 5,910.00 | 5,910.00 | 5,740.00 | 5,790.00 | - | 0.17% | 24,763 |
| Jul 8, 2025 | 5,720.00 | 5,850.00 | 5,720.00 | 5,780.00 | - | - | 31,599 |
| Jul 7, 2025 | 5,890.00 | 5,900.00 | 5,700.00 | 5,780.00 | - | 0.17% | 52,612 |
| Jul 4, 2025 | 5,730.00 | 5,880.00 | 5,690.00 | 5,770.00 | - | 0.52% | 62,096 |
| Jul 3, 2025 | 5,540.00 | 5,790.00 | 5,530.00 | 5,740.00 | - | 3.80% | 101,026 |
| Jul 2, 2025 | 5,380.00 | 5,600.00 | 5,340.00 | 5,530.00 | - | 1.84% | 55,564 |
| Jul 1, 2025 | 5,310.00 | 5,490.00 | 5,310.00 | 5,430.00 | - | 1.69% | 40,542 |
| Jun 30, 2025 | 5,260.00 | 5,500.00 | 5,110.00 | 5,340.00 | - | 1.52% | 40,262 |
| Jun 27, 2025 | 5,370.00 | 5,800.00 | 5,040.00 | 5,260.00 | - | -2.41% | 302,094 |
| Jun 26, 2025 | 5,330.00 | 5,440.00 | 5,250.00 | 5,390.00 | - | 1.13% | 64,238 |
| Jun 25, 2025 | 5,110.00 | 5,390.00 | 5,100.00 | 5,330.00 | - | 4.31% | 89,154 |
| Jun 24, 2025 | 5,100.00 | 5,180.00 | 5,070.00 | 5,110.00 | - | -0.97% | 21,312 |
| Jun 23, 2025 | 5,030.00 | 5,200.00 | 4,950.00 | 5,160.00 | - | 1.57% | 46,914 |
| Jun 20, 2025 | 5,100.00 | 5,120.00 | 5,050.00 | 5,080.00 | - | -0.39% | 11,513 |
| Jun 19, 2025 | 5,090.00 | 5,130.00 | 5,050.00 | 5,100.00 | - | 0.20% | 10,883 |