nTels Co., Ltd. (KOSDAQ:069410)
South Korea · Delayed Price · Currency is KRW 4,600.00
+70.00 (1.55%)
At close: May 29, 2026
nTels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 4,600.00 | 4,600.00 | 4,170.00 | 4,330.00 | 4,330.00 | -5.87% | 53,998 |
| May 29, 2026 | 4,670.00 | 4,755.00 | 4,370.00 | 4,600.00 | 4,600.00 | 1.55% | 53,671 |
| May 28, 2026 | 4,645.00 | 4,645.00 | 4,440.00 | 4,530.00 | 4,530.00 | -2.48% | 32,110 |
| May 27, 2026 | 4,805.00 | 4,805.00 | 4,550.00 | 4,645.00 | 4,645.00 | -3.33% | 42,494 |
| May 26, 2026 | 4,870.00 | 4,870.00 | 4,700.00 | 4,805.00 | 4,805.00 | -1.13% | 27,879 |
| May 22, 2026 | 4,575.00 | 4,880.00 | 4,575.00 | 4,860.00 | 4,860.00 | 6.81% | 56,889 |
| May 21, 2026 | 4,530.00 | 4,730.00 | 4,530.00 | 4,550.00 | 4,550.00 | 0.33% | 21,970 |
| May 20, 2026 | 4,650.00 | 4,655.00 | 4,455.00 | 4,535.00 | 4,535.00 | -2.68% | 34,085 |
| May 19, 2026 | 4,755.00 | 4,935.00 | 4,600.00 | 4,660.00 | 4,660.00 | -4.70% | 41,675 |
| May 18, 2026 | 4,900.00 | 4,935.00 | 4,660.00 | 4,890.00 | 4,890.00 | -0.10% | 43,367 |
| May 15, 2026 | 4,940.00 | 4,940.00 | 4,750.00 | 4,895.00 | 4,895.00 | -0.71% | 68,101 |
| May 14, 2026 | 4,850.00 | 5,000.00 | 4,810.00 | 4,930.00 | 4,930.00 | 1.65% | 67,634 |
| May 13, 2026 | 4,950.00 | 4,990.00 | 4,755.00 | 4,850.00 | 4,850.00 | -2.02% | 41,226 |
| May 12, 2026 | 4,920.00 | 5,080.00 | 4,700.00 | 4,950.00 | 4,950.00 | 0.61% | 94,306 |
| May 11, 2026 | 4,870.00 | 5,000.00 | 4,840.00 | 4,920.00 | 4,920.00 | 1.23% | 73,864 |
| May 8, 2026 | 5,030.00 | 5,030.00 | 4,820.00 | 4,860.00 | 4,860.00 | -1.42% | 40,599 |
| May 7, 2026 | 4,850.00 | 5,030.00 | 4,820.00 | 4,930.00 | 4,930.00 | 2.71% | 79,353 |
| May 6, 2026 | 4,960.00 | 4,960.00 | 4,750.00 | 4,800.00 | 4,800.00 | -3.61% | 86,069 |
| May 4, 2026 | 4,810.00 | 4,985.00 | 4,760.00 | 4,980.00 | 4,980.00 | 4.29% | 91,148 |
| Apr 30, 2026 | 4,760.00 | 4,820.00 | 4,680.00 | 4,775.00 | 4,775.00 | 0.42% | 38,700 |
| Apr 29, 2026 | 4,770.00 | 4,785.00 | 4,620.00 | 4,755.00 | 4,755.00 | 0.21% | 68,769 |
| Apr 28, 2026 | 4,845.00 | 4,920.00 | 4,745.00 | 4,745.00 | 4,745.00 | -2.06% | 70,710 |
| Apr 27, 2026 | 4,835.00 | 4,885.00 | 4,735.00 | 4,845.00 | 4,845.00 | - | 83,830 |
| Apr 24, 2026 | 4,880.00 | 4,880.00 | 4,780.00 | 4,845.00 | 4,845.00 | -0.41% | 36,486 |
| Apr 23, 2026 | 5,140.00 | 5,140.00 | 4,860.00 | 4,865.00 | 4,865.00 | -4.79% | 77,874 |
| Apr 22, 2026 | 5,140.00 | 5,160.00 | 4,980.00 | 5,110.00 | 5,110.00 | -0.39% | 47,940 |
| Apr 21, 2026 | 5,260.00 | 5,340.00 | 5,050.00 | 5,130.00 | 5,130.00 | -1.72% | 77,254 |
| Apr 20, 2026 | 5,190.00 | 5,295.00 | 5,100.00 | 5,220.00 | 5,220.00 | 0.58% | 91,359 |
| Apr 17, 2026 | 5,310.00 | 5,320.00 | 5,090.00 | 5,190.00 | 5,190.00 | -1.89% | 75,244 |
| Apr 16, 2026 | 5,510.00 | 5,640.00 | 5,200.00 | 5,290.00 | 5,290.00 | -4.51% | 127,979 |
| Apr 15, 2026 | 5,600.00 | 5,680.00 | 5,490.00 | 5,540.00 | 5,540.00 | -0.54% | 67,616 |
| Apr 14, 2026 | 5,870.00 | 5,930.00 | 5,500.00 | 5,570.00 | 5,570.00 | -2.96% | 122,753 |
| Apr 13, 2026 | 5,600.00 | 5,900.00 | 5,410.00 | 5,740.00 | 5,740.00 | 2.50% | 205,964 |
| Apr 10, 2026 | 4,940.00 | 5,900.00 | 4,910.00 | 5,600.00 | 5,600.00 | 14.99% | 595,999 |
| Apr 9, 2026 | 4,900.00 | 4,900.00 | 4,750.00 | 4,870.00 | 4,870.00 | 0.72% | 34,135 |
| Apr 8, 2026 | 4,730.00 | 4,960.00 | 4,550.00 | 4,835.00 | 4,835.00 | 2.87% | 114,479 |
| Apr 7, 2026 | 4,880.00 | 4,880.00 | 4,570.00 | 4,700.00 | 4,700.00 | -3.49% | 96,160 |
| Apr 6, 2026 | 4,810.00 | 4,900.00 | 4,660.00 | 4,870.00 | 4,870.00 | 1.56% | 49,019 |
| Apr 3, 2026 | 4,575.00 | 4,795.00 | 4,575.00 | 4,795.00 | 4,795.00 | 5.27% | 39,946 |
| Apr 2, 2026 | 4,995.00 | 4,995.00 | 4,550.00 | 4,555.00 | 4,555.00 | -6.95% | 48,517 |
| Apr 1, 2026 | 4,710.00 | 5,060.00 | 4,650.00 | 4,895.00 | 4,895.00 | 5.27% | 104,044 |
| Mar 31, 2026 | 4,820.00 | 4,820.00 | 4,540.00 | 4,650.00 | 4,650.00 | -1.38% | 25,527 |
| Mar 30, 2026 | 4,670.00 | 4,765.00 | 4,570.00 | 4,715.00 | 4,715.00 | -0.63% | 76,082 |
| 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% | 97,439 |
| Mar 24, 2026 | 4,590.00 | 4,900.00 | 4,520.00 | 4,805.00 | 4,805.00 | 5.37% | 82,806 |
| 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 |