nTels Co., Ltd. (KOSDAQ:069410)
South Korea · Delayed Price · Currency is KRW 2,585.00
+85.00 (3.40%)
At close: Jul 31, 2026
nTels Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 2,435.00 | 2,610.00 | 2,435.00 | 2,585.00 | 2,585.00 | 3.40% | 33,124 |
| Jul 30, 2026 | 2,400.00 | 2,610.00 | 2,375.00 | 2,500.00 | 2,500.00 | 4.17% | 93,738 |
| Jul 29, 2026 | 2,700.00 | 2,770.00 | 2,200.00 | 2,400.00 | 2,400.00 | -10.78% | 136,300 |
| Jul 28, 2026 | 2,760.00 | 2,785.00 | 2,600.00 | 2,690.00 | 2,690.00 | -3.58% | 14,919 |
| Jul 27, 2026 | 2,810.00 | 2,850.00 | 2,780.00 | 2,790.00 | 2,790.00 | -1.41% | 9,254 |
| Jul 24, 2026 | 2,815.00 | 2,845.00 | 2,770.00 | 2,830.00 | 2,830.00 | 0.35% | 12,762 |
| Jul 23, 2026 | 2,785.00 | 2,885.00 | 2,725.00 | 2,820.00 | 2,820.00 | 1.26% | 18,279 |
| Jul 22, 2026 | 2,730.00 | 2,875.00 | 2,730.00 | 2,785.00 | 2,785.00 | 2.20% | 32,771 |
| Jul 21, 2026 | 2,800.00 | 2,850.00 | 2,610.00 | 2,725.00 | 2,725.00 | -1.62% | 40,377 |
| Jul 20, 2026 | 2,845.00 | 2,845.00 | 2,685.00 | 2,770.00 | 2,770.00 | -2.46% | 38,894 |
| Jul 16, 2026 | 2,940.00 | 2,940.00 | 2,810.00 | 2,840.00 | 2,840.00 | -3.40% | 37,809 |
| Jul 15, 2026 | 2,940.00 | 2,990.00 | 2,865.00 | 2,940.00 | 2,940.00 | 0.34% | 10,572 |
| Jul 14, 2026 | 3,000.00 | 3,005.00 | 2,800.00 | 2,930.00 | 2,930.00 | -1.51% | 28,309 |
| Jul 13, 2026 | 3,110.00 | 3,155.00 | 2,930.00 | 2,975.00 | 2,975.00 | -4.03% | 46,532 |
| Jul 10, 2026 | 3,125.00 | 3,190.00 | 2,970.00 | 3,100.00 | 3,100.00 | 4.20% | 21,034 |
| Jul 9, 2026 | 3,095.00 | 3,190.00 | 2,975.00 | 2,975.00 | 2,975.00 | -3.88% | 33,880 |
| Jul 8, 2026 | 3,185.00 | 3,270.00 | 3,095.00 | 3,095.00 | 3,095.00 | -5.64% | 41,165 |
| Jul 7, 2026 | 3,300.00 | 3,340.00 | 3,195.00 | 3,280.00 | 3,280.00 | 0.15% | 22,987 |
| Jul 6, 2026 | 3,255.00 | 3,345.00 | 3,235.00 | 3,275.00 | 3,275.00 | -0.15% | 2,687 |
| Jul 3, 2026 | 3,210.00 | 3,335.00 | 3,210.00 | 3,280.00 | 3,280.00 | -0.61% | 6,736 |
| Jul 2, 2026 | 3,320.00 | 3,400.00 | 3,230.00 | 3,300.00 | 3,300.00 | -0.60% | 7,983 |
| Jul 1, 2026 | 3,405.00 | 3,480.00 | 3,305.00 | 3,320.00 | 3,320.00 | -3.49% | 6,042 |
| Jun 30, 2026 | 3,355.00 | 3,480.00 | 3,355.00 | 3,440.00 | 3,440.00 | 1.78% | 7,368 |
| Jun 29, 2026 | 3,225.00 | 3,450.00 | 3,225.00 | 3,380.00 | 3,380.00 | 4.81% | 9,623 |
| Jun 26, 2026 | 3,440.00 | 3,440.00 | 3,170.00 | 3,225.00 | 3,225.00 | -6.25% | 23,878 |
| Jun 25, 2026 | 3,430.00 | 3,460.00 | 3,310.00 | 3,440.00 | 3,440.00 | 0.29% | 18,974 |
| Jun 24, 2026 | 3,470.00 | 3,470.00 | 3,265.00 | 3,430.00 | 3,430.00 | -0.29% | 20,692 |
| Jun 23, 2026 | 3,610.00 | 3,610.00 | 3,265.00 | 3,440.00 | 3,440.00 | -4.44% | 39,908 |
| Jun 22, 2026 | 3,680.00 | 3,685.00 | 3,515.00 | 3,600.00 | 3,600.00 | -0.83% | 31,646 |
| Jun 19, 2026 | 3,810.00 | 3,810.00 | 3,535.00 | 3,630.00 | 3,630.00 | -4.72% | 39,484 |
| Jun 18, 2026 | 3,960.00 | 3,965.00 | 3,790.00 | 3,810.00 | 3,810.00 | -4.51% | 12,596 |
| Jun 17, 2026 | 4,030.00 | 4,030.00 | 3,870.00 | 3,990.00 | 3,990.00 | -0.99% | 17,479 |
| Jun 16, 2026 | 4,040.00 | 4,160.00 | 3,885.00 | 4,030.00 | 4,030.00 | 0.25% | 18,025 |
| Jun 15, 2026 | 3,935.00 | 4,110.00 | 3,730.00 | 4,020.00 | 4,020.00 | 4.15% | 71,494 |
| Jun 12, 2026 | 3,825.00 | 4,000.00 | 3,825.00 | 3,860.00 | 3,860.00 | 0.13% | 20,071 |
| Jun 11, 2026 | 3,835.00 | 3,885.00 | 3,715.00 | 3,855.00 | 3,855.00 | 0.39% | 9,762 |
| Jun 10, 2026 | 4,000.00 | 4,000.00 | 3,700.00 | 3,840.00 | 3,840.00 | -0.52% | 28,043 |
| Jun 9, 2026 | 3,685.00 | 3,930.00 | 3,570.00 | 3,860.00 | 3,860.00 | -0.52% | 273,191 |
| Jun 8, 2026 | 4,180.00 | 4,255.00 | 3,750.00 | 3,880.00 | 3,880.00 | -6.17% | 55,045 |
| Jun 5, 2026 | 4,410.00 | 4,410.00 | 4,095.00 | 4,135.00 | 4,135.00 | -3.39% | 14,879 |
| Jun 4, 2026 | 4,230.00 | 4,360.00 | 4,110.00 | 4,280.00 | 4,280.00 | 1.06% | 15,537 |
| Jun 2, 2026 | 4,330.00 | 4,330.00 | 4,115.00 | 4,235.00 | 4,235.00 | -2.19% | 49,957 |
| 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 |