Skip to main content
logo
nTels Co., Ltd. (KOSDAQ:069410)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,020.00
-25.00 (-1.22%)
At close: Oct 23, 2026

nTels Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20262,070.002,100.001,975.002,020.002,020.00-1.22%33,076
Oct 22, 20262,220.002,250.002,010.002,045.002,045.00-7.67%51,255
Oct 21, 20262,205.002,245.002,135.002,215.002,215.000.68%15,506
Oct 20, 20262,155.002,370.002,155.002,200.002,200.002.33%37,735
Oct 19, 20262,200.002,235.002,135.002,150.002,150.00-3.80%45,634
Oct 16, 20262,240.002,270.002,225.002,235.002,235.00-1.32%18,138
Oct 15, 20262,310.002,385.002,200.002,265.002,265.00-5.63%20,033
Oct 14, 20262,340.002,400.002,340.002,400.002,400.000.42%8,977
Oct 13, 20262,465.002,465.002,350.002,390.002,390.00-3.43%7,974
Oct 12, 20262,520.002,540.002,425.002,475.002,475.00-2.56%7,839
Oct 8, 20262,545.002,565.002,480.002,540.002,540.00-0.59%11,199
Oct 7, 20262,510.002,595.002,510.002,555.002,555.001.79%14,725
Oct 6, 20262,460.002,540.002,400.002,510.002,510.00-23,027
Oct 2, 20262,545.002,610.002,505.002,510.002,510.00-2.14%15,319
Oct 1, 20262,570.002,580.002,500.002,565.002,565.00-1.35%14,447
Sep 30, 20262,555.002,645.002,555.002,600.002,600.001.76%11,891
Sep 29, 20262,525.002,600.002,500.002,555.002,555.000.59%11,567
Sep 28, 20262,545.002,565.002,510.002,540.002,540.00-0.20%10,455
Sep 23, 20262,540.002,570.002,515.002,545.002,545.000.20%9,943
Sep 22, 20262,580.002,610.002,490.002,540.002,540.00-1.55%23,959
Sep 21, 20262,680.002,680.002,505.002,580.002,580.00-3.37%31,736
Sep 18, 20262,710.002,740.002,640.002,670.002,670.00-1.11%6,739
Sep 17, 20262,685.002,740.002,655.002,700.002,700.000.56%6,600
Sep 16, 20262,670.002,695.002,570.002,685.002,685.001.32%12,958
Sep 15, 20262,645.002,655.002,565.002,650.002,650.000.19%6,610
Sep 14, 20262,640.002,730.002,595.002,645.002,645.00-0.56%7,110
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