Skip to main content
logo
nTels Co., Ltd. (KOSDAQ:069410)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,850.00
-100.00 (-3.39%)
At close: Aug 21, 2026

nTels Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 1, 20263,405.003,480.003,305.003,320.003,320.00-3.49%6,042
Jun 30, 20263,355.003,480.003,355.003,440.003,440.001.78%7,368
Jun 29, 20263,225.003,450.003,225.003,380.003,380.004.81%9,623
Jun 26, 20263,440.003,440.003,170.003,225.003,225.00-6.25%23,878
Jun 25, 20263,430.003,460.003,310.003,440.003,440.000.29%18,974
Jun 24, 20263,470.003,470.003,265.003,430.003,430.00-0.29%20,692
Jun 23, 20263,610.003,610.003,265.003,440.003,440.00-4.44%39,908
Jun 22, 20263,680.003,685.003,515.003,600.003,600.00-0.83%31,646
Jun 19, 20263,810.003,810.003,535.003,630.003,630.00-4.72%39,484
Jun 18, 20263,960.003,965.003,790.003,810.003,810.00-4.51%12,596
Jun 17, 20264,030.004,030.003,870.003,990.003,990.00-0.99%17,479
Jun 16, 20264,040.004,160.003,885.004,030.004,030.000.25%18,025
Jun 15, 20263,935.004,110.003,730.004,020.004,020.004.15%71,494
Jun 12, 20263,825.004,000.003,825.003,860.003,860.000.13%20,071
Jun 11, 20263,835.003,885.003,715.003,855.003,855.000.39%9,762