nTels Co., Ltd. (KOSDAQ:069410)
South Korea · Delayed Price · Currency is KRW 1,954.00
-26.00 (-1.31%)
At close: Nov 13, 2026
nTels Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1,961.00 | 1,986.00 | 1,908.00 | 1,954.00 | 1,954.00 | -1.31% | 9,758 |
| Nov 12, 2026 | 1,930.00 | 2,000.00 | 1,929.00 | 1,980.00 | 1,980.00 | 1.69% | 8,290 |
| Nov 11, 2026 | 1,866.00 | 1,950.00 | 1,820.00 | 1,947.00 | 1,947.00 | 4.34% | 91,147 |
| Nov 10, 2026 | 1,830.00 | 1,899.00 | 1,815.00 | 1,866.00 | 1,866.00 | -0.16% | 30,430 |
| Nov 9, 2026 | 1,820.00 | 1,869.00 | 1,820.00 | 1,869.00 | 1,869.00 | 0.05% | 7,301 |
| Nov 6, 2026 | 1,849.00 | 1,869.00 | 1,785.00 | 1,868.00 | 1,868.00 | -1.48% | 56,903 |
| Nov 5, 2026 | 1,891.00 | 1,960.00 | 1,891.00 | 1,896.00 | 1,896.00 | -1.71% | 20,115 |
| Nov 4, 2026 | 1,901.00 | 1,930.00 | 1,882.00 | 1,929.00 | 1,929.00 | 0.57% | 13,769 |
| Nov 3, 2026 | 1,935.00 | 1,956.00 | 1,900.00 | 1,918.00 | 1,918.00 | -1.64% | 13,982 |
| Nov 2, 2026 | 1,900.00 | 1,976.00 | 1,900.00 | 1,950.00 | 1,950.00 | -1.07% | 30,768 |
| Oct 30, 2026 | 1,942.00 | 2,025.00 | 1,933.00 | 1,971.00 | 1,971.00 | - | 8,883 |
| Oct 29, 2026 | 2,040.00 | 2,095.00 | 1,960.00 | 1,971.00 | 1,971.00 | -3.14% | 23,807 |
| Oct 28, 2026 | 2,020.00 | 2,060.00 | 1,950.00 | 2,035.00 | 2,035.00 | -0.49% | 16,572 |
| Oct 27, 2026 | 2,010.00 | 2,075.00 | 2,010.00 | 2,045.00 | 2,045.00 | 0.74% | 11,247 |
| Oct 26, 2026 | 2,035.00 | 2,035.00 | 1,994.00 | 2,030.00 | 2,030.00 | 0.50% | 18,125 |
| Oct 23, 2026 | 2,070.00 | 2,100.00 | 1,975.00 | 2,020.00 | 2,020.00 | -1.22% | 33,404 |
| Oct 22, 2026 | 2,220.00 | 2,250.00 | 2,010.00 | 2,045.00 | 2,045.00 | -7.67% | 51,255 |
| Oct 21, 2026 | 2,205.00 | 2,245.00 | 2,135.00 | 2,215.00 | 2,215.00 | 0.68% | 15,576 |
| Oct 20, 2026 | 2,155.00 | 2,370.00 | 2,155.00 | 2,200.00 | 2,200.00 | 2.33% | 37,735 |
| Oct 19, 2026 | 2,200.00 | 2,235.00 | 2,135.00 | 2,150.00 | 2,150.00 | -3.80% | 45,634 |
| Oct 16, 2026 | 2,240.00 | 2,270.00 | 2,225.00 | 2,235.00 | 2,235.00 | -1.32% | 18,138 |
| Oct 15, 2026 | 2,310.00 | 2,385.00 | 2,200.00 | 2,265.00 | 2,265.00 | -5.63% | 20,033 |
| Oct 14, 2026 | 2,340.00 | 2,400.00 | 2,340.00 | 2,400.00 | 2,400.00 | 0.42% | 8,977 |
| Oct 13, 2026 | 2,465.00 | 2,465.00 | 2,350.00 | 2,390.00 | 2,390.00 | -3.43% | 7,974 |
| Oct 12, 2026 | 2,520.00 | 2,540.00 | 2,425.00 | 2,475.00 | 2,475.00 | -2.56% | 7,839 |
| Oct 8, 2026 | 2,545.00 | 2,565.00 | 2,480.00 | 2,540.00 | 2,540.00 | -0.59% | 11,199 |
| Oct 7, 2026 | 2,510.00 | 2,595.00 | 2,510.00 | 2,555.00 | 2,555.00 | 1.79% | 14,725 |
| Oct 6, 2026 | 2,460.00 | 2,540.00 | 2,400.00 | 2,510.00 | 2,510.00 | - | 23,027 |
| Oct 2, 2026 | 2,545.00 | 2,610.00 | 2,505.00 | 2,510.00 | 2,510.00 | -2.14% | 15,319 |
| Oct 1, 2026 | 2,570.00 | 2,580.00 | 2,500.00 | 2,565.00 | 2,565.00 | -1.35% | 14,447 |
| Sep 30, 2026 | 2,555.00 | 2,645.00 | 2,555.00 | 2,600.00 | 2,600.00 | 1.76% | 11,891 |
| Sep 29, 2026 | 2,525.00 | 2,600.00 | 2,500.00 | 2,555.00 | 2,555.00 | 0.59% | 11,567 |
| Sep 28, 2026 | 2,545.00 | 2,565.00 | 2,510.00 | 2,540.00 | 2,540.00 | -0.20% | 10,455 |
| Sep 23, 2026 | 2,540.00 | 2,570.00 | 2,515.00 | 2,545.00 | 2,545.00 | 0.20% | 9,943 |
| Sep 22, 2026 | 2,580.00 | 2,610.00 | 2,490.00 | 2,540.00 | 2,540.00 | -1.55% | 23,959 |
| Sep 21, 2026 | 2,680.00 | 2,680.00 | 2,505.00 | 2,580.00 | 2,580.00 | -3.37% | 31,736 |
| Sep 18, 2026 | 2,710.00 | 2,740.00 | 2,640.00 | 2,670.00 | 2,670.00 | -1.11% | 6,739 |
| Sep 17, 2026 | 2,685.00 | 2,740.00 | 2,655.00 | 2,700.00 | 2,700.00 | 0.56% | 6,600 |
| Sep 16, 2026 | 2,670.00 | 2,695.00 | 2,570.00 | 2,685.00 | 2,685.00 | 1.32% | 12,958 |
| Sep 15, 2026 | 2,645.00 | 2,655.00 | 2,565.00 | 2,650.00 | 2,650.00 | 0.19% | 6,610 |
| Sep 14, 2026 | 2,640.00 | 2,730.00 | 2,595.00 | 2,645.00 | 2,645.00 | -0.56% | 7,110 |
| Sep 11, 2026 | 2,650.00 | 2,680.00 | 2,580.00 | 2,660.00 | 2,660.00 | 0.95% | 5,661 |
| Sep 10, 2026 | 2,640.00 | 2,700.00 | 2,630.00 | 2,635.00 | 2,635.00 | - | 3,723 |
| Sep 9, 2026 | 2,630.00 | 2,715.00 | 2,585.00 | 2,635.00 | 2,635.00 | 0.19% | 27,032 |
| Sep 8, 2026 | 2,635.00 | 2,700.00 | 2,565.00 | 2,630.00 | 2,630.00 | -0.19% | 25,985 |
| Sep 7, 2026 | 2,745.00 | 2,750.00 | 2,600.00 | 2,635.00 | 2,635.00 | -3.66% | 15,739 |
| Sep 4, 2026 | 2,700.00 | 2,840.00 | 2,700.00 | 2,735.00 | 2,735.00 | 1.30% | 3,741 |
| Sep 3, 2026 | 2,685.00 | 2,735.00 | 2,685.00 | 2,700.00 | 2,700.00 | 0.37% | 1,566 |
| Sep 2, 2026 | 2,755.00 | 2,755.00 | 2,670.00 | 2,690.00 | 2,690.00 | -2.36% | 8,727 |
| Sep 1, 2026 | 2,770.00 | 2,825.00 | 2,755.00 | 2,755.00 | 2,755.00 | -0.36% | 5,492 |