Skip to main content
logo
nTels Co., Ltd. (KOSDAQ:069410)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,660.00
+25.00 (0.95%)
At close: Sep 11, 2026

nTels Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 20262,650.002,680.002,580.002,660.002,660.000.95%5,661
Sep 10, 20262,640.002,700.002,630.002,635.002,635.00-3,723
Sep 9, 20262,630.002,715.002,585.002,635.002,635.000.19%27,032
Sep 8, 20262,635.002,700.002,565.002,630.002,630.00-0.19%25,985
Sep 7, 20262,745.002,750.002,600.002,635.002,635.00-3.66%15,739
Sep 4, 20262,700.002,840.002,700.002,735.002,735.001.30%3,741
Sep 3, 20262,685.002,735.002,685.002,700.002,700.000.37%1,566
Sep 2, 20262,755.002,755.002,670.002,690.002,690.00-2.36%8,727
Sep 1, 20262,770.002,825.002,755.002,755.002,755.00-0.36%5,492
Aug 31, 20262,830.002,830.002,745.002,765.002,765.00-2.30%7,283
Aug 28, 20262,730.002,995.002,730.002,830.002,830.002.17%6,042
Aug 27, 20262,795.002,840.002,760.002,770.002,770.00-1.60%6,493
Aug 26, 20262,800.002,850.002,770.002,815.002,815.000.36%11,768
Aug 25, 20262,800.002,835.002,700.002,805.002,805.000.18%12,003
Aug 24, 20262,805.002,875.002,800.002,800.002,800.00-1.75%3,286
Aug 21, 20262,885.002,970.002,770.002,850.002,850.00-3.39%11,979
Aug 20, 20262,935.003,090.002,905.002,950.002,950.00-1.34%5,317
Aug 19, 20262,970.002,990.002,910.002,990.002,990.00-14,789
Aug 18, 20263,100.003,135.002,980.002,990.002,990.00-5.83%17,694
Aug 14, 20263,040.003,240.003,020.003,175.003,175.004.44%6,937
Aug 13, 20263,200.003,200.003,010.003,040.003,040.00-4.40%18,461
Aug 12, 20263,035.003,200.003,015.003,180.003,180.004.09%9,337
Aug 11, 20263,030.003,100.002,915.003,055.003,055.000.99%13,367
Aug 10, 20262,855.003,080.002,855.003,025.003,025.006.14%9,633
Aug 7, 20263,100.003,120.002,850.002,850.002,850.00-10.94%39,802
Aug 6, 20262,840.003,200.002,790.003,200.003,200.0012.48%10,933
Aug 5, 20262,740.002,870.002,730.002,845.002,845.004.60%30,775
Aug 4, 20262,670.002,750.002,670.002,720.002,720.002.26%22,616
Aug 3, 20262,585.002,775.002,510.002,660.002,660.002.90%15,295
Jul 31, 20262,435.002,610.002,435.002,585.002,585.003.40%33,124
Jul 30, 20262,400.002,610.002,375.002,500.002,500.004.17%93,738
Jul 29, 20262,700.002,770.002,200.002,400.002,400.00-10.78%136,300
Jul 28, 20262,760.002,785.002,600.002,690.002,690.00-3.58%14,919
Jul 27, 20262,810.002,850.002,780.002,790.002,790.00-1.41%9,254
Jul 24, 20262,815.002,845.002,770.002,830.002,830.000.35%12,762
Jul 23, 20262,785.002,885.002,725.002,820.002,820.001.26%18,279
Jul 22, 20262,730.002,875.002,730.002,785.002,785.002.20%32,771
Jul 21, 20262,800.002,850.002,610.002,725.002,725.00-1.62%40,377
Jul 20, 20262,845.002,845.002,685.002,770.002,770.00-2.46%38,894
Jul 16, 20262,940.002,940.002,810.002,840.002,840.00-3.40%37,809
Jul 15, 20262,940.002,990.002,865.002,940.002,940.000.34%10,572
Jul 14, 20263,000.003,005.002,800.002,930.002,930.00-1.51%28,309
Jul 13, 20263,110.003,155.002,930.002,975.002,975.00-4.03%46,532
Jul 10, 20263,125.003,190.002,970.003,100.003,100.004.20%21,034
Jul 9, 20263,095.003,190.002,975.002,975.002,975.00-3.88%33,880
Jul 8, 20263,185.003,270.003,095.003,095.003,095.00-5.64%41,165
Jul 7, 20263,300.003,340.003,195.003,280.003,280.000.15%22,987
Jul 6, 20263,255.003,345.003,235.003,275.003,275.00-0.15%2,687
Jul 3, 20263,210.003,335.003,210.003,280.003,280.00-0.61%6,736
Jul 2, 20263,320.003,400.003,230.003,300.003,300.00-0.60%7,983