Skip to main content
nTels Co., Ltd. (KOSDAQ:069410)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,090.00
+80.00 (1.60%)
At close: Dec 5, 2025

nTels Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20255,020.005,130.004,970.005,090.005,090.001.60%25,350
Dec 4, 20255,180.005,180.004,880.005,010.005,010.00-2.72%60,144
Dec 3, 20254,780.005,150.004,780.005,150.005,150.006.63%102,146
Dec 2, 20254,795.004,845.004,780.004,830.004,830.000.84%9,252
Dec 1, 20254,735.004,875.004,725.004,790.004,790.001.27%14,867
Nov 28, 20254,710.004,790.004,700.004,730.004,730.000.53%6,443
Nov 27, 20254,790.004,840.004,685.004,705.004,705.00-1.77%9,067
Nov 26, 20254,730.004,860.004,645.004,790.004,790.001.27%20,463
Nov 25, 20254,825.004,825.004,700.004,730.004,730.00-1.97%19,276
Nov 24, 20254,680.004,950.004,645.004,825.004,825.003.10%11,155
Nov 21, 20254,750.004,812.004,680.004,680.004,680.00-4.20%30,585
Nov 20, 20254,700.004,930.004,700.004,885.004,885.004.27%20,974
Nov 19, 20254,630.004,705.004,565.004,685.004,685.00-0.11%16,725
Nov 18, 20254,720.004,795.004,620.004,690.004,690.00-1.68%27,132
Nov 17, 20254,835.004,890.004,735.004,770.004,770.000.21%51,644
Nov 14, 20255,040.005,040.004,700.004,760.004,760.00-5.18%99,225
Nov 13, 20254,990.005,020.004,935.005,020.005,020.000.70%15,174
Nov 12, 20254,910.005,000.004,875.004,985.004,985.001.63%38,422
Nov 11, 20254,945.005,020.004,830.004,905.004,905.00-0.81%41,859
Nov 10, 20254,700.004,950.004,700.004,945.004,945.004.32%49,636
Nov 7, 20254,880.004,880.004,595.004,740.004,740.00-0.84%34,782
Nov 6, 20254,745.004,830.004,655.004,780.004,780.000.74%45,101
Nov 5, 20254,740.004,750.004,520.004,745.004,745.00-0.32%42,392
Nov 4, 20254,710.004,780.004,570.004,760.004,760.001.06%35,157
Nov 3, 20254,810.004,830.004,660.004,710.004,710.00-2.48%53,336
Oct 31, 20254,875.004,880.004,740.004,830.004,830.00-0.92%29,191
Oct 30, 20255,090.005,090.004,870.004,875.004,875.00-4.22%29,944
Oct 29, 20254,900.005,130.004,855.005,090.005,090.004.73%120,197
Oct 28, 20254,910.004,960.004,780.004,860.004,860.00-1.02%37,177
Oct 27, 20254,970.004,970.004,850.004,910.004,910.000.20%12,771
Oct 24, 20254,980.005,040.004,900.004,900.004,900.00-1.61%23,818
Oct 23, 20255,040.005,060.004,895.004,980.004,980.00-1.78%17,932
Oct 22, 20254,780.005,200.004,675.005,070.005,070.006.07%78,021
Oct 21, 20254,740.004,825.004,720.004,780.004,780.00-0.10%26,364
Oct 20, 20254,725.004,790.004,545.004,785.004,785.001.27%35,526
Oct 17, 20254,820.004,820.004,680.004,725.004,725.00-1.97%17,056
Oct 16, 20254,780.004,895.004,745.004,820.004,820.000.94%38,773
Oct 15, 20254,545.004,880.004,515.004,775.004,775.005.06%80,272
Oct 14, 20254,610.004,710.004,505.004,545.004,545.000.11%40,479
Oct 13, 20254,695.004,780.004,500.004,540.004,540.00-3.40%82,822
Oct 10, 20254,870.004,870.004,655.004,700.004,700.00-3.49%45,802
Oct 2, 20254,895.004,945.004,820.004,870.004,870.00-0.51%15,548
Oct 1, 20254,990.004,990.004,880.004,895.004,895.00-2.00%19,504
Sep 30, 20254,970.005,000.004,895.004,995.004,995.000.71%14,991
Sep 29, 20254,830.004,970.004,830.004,960.004,960.002.90%15,350
Sep 26, 20254,900.004,900.004,775.004,820.004,820.00-1.23%35,544
Sep 25, 20254,910.004,990.004,830.004,880.004,880.00-0.51%14,693
Sep 24, 20255,000.005,000.004,875.004,905.004,905.00-2.87%36,080
Sep 23, 20255,070.005,110.004,995.005,050.005,050.00-0.98%21,922
Sep 22, 20254,960.005,130.004,910.005,100.005,100.002.82%35,846
Sep 19, 20255,000.005,020.004,930.004,960.004,960.00-0.50%15,159
Sep 18, 20254,960.005,050.004,930.004,985.004,985.00-29,500
Sep 17, 20255,000.005,240.004,830.004,985.004,985.00-0.10%104,310
Sep 16, 20255,040.005,080.004,885.004,990.004,990.00-0.99%76,624
Sep 15, 20255,270.005,270.005,010.005,040.005,040.00-4.91%96,961
Sep 12, 20255,300.005,300.005,200.005,300.005,300.00-35,554
Sep 11, 20255,350.005,360.005,240.005,300.005,300.00-0.56%21,725
Sep 10, 20255,350.005,400.005,290.005,330.005,330.000.57%23,737
Sep 9, 20255,280.005,340.005,260.005,300.005,300.000.38%16,996
Sep 8, 20255,270.005,310.005,250.005,280.005,280.000.19%22,645
Sep 5, 20255,250.005,300.005,180.005,270.005,270.001.35%41,111
Sep 4, 20255,210.005,280.005,170.005,200.005,200.00-8,820
Sep 3, 20255,240.005,240.005,150.005,200.005,200.00-0.38%7,043
Sep 2, 20255,190.005,320.005,120.005,220.005,220.00-23,886
Sep 1, 20255,250.005,290.005,110.005,220.005,220.00-1.51%36,977
Aug 29, 20255,280.005,350.005,240.005,300.005,300.000.57%22,348
Aug 28, 20255,290.005,310.005,230.005,270.005,270.00-0.38%20,007
Aug 27, 20255,290.005,380.005,250.005,290.005,290.00-0.19%17,055
Aug 26, 20255,270.005,340.005,250.005,300.005,300.00-1.12%26,900
Aug 25, 20255,410.005,420.005,270.005,360.005,360.000.75%22,377
Aug 22, 20255,430.005,520.005,260.005,320.005,320.00-19,324
Aug 21, 20255,340.005,380.005,280.005,320.005,320.00-0.37%15,335
Aug 20, 20255,410.005,430.005,170.005,340.005,340.00-1.84%38,004
Aug 19, 20255,440.005,600.005,380.005,440.005,440.000.18%45,348
Aug 18, 20255,450.005,490.005,180.005,430.005,430.00-0.37%83,469
Aug 14, 20255,530.005,590.005,410.005,450.005,450.00-1.09%46,896
Aug 13, 20255,580.005,640.005,400.005,510.005,510.00-0.36%49,410
Aug 12, 20255,410.005,650.005,410.005,530.005,530.001.28%52,427
Aug 11, 20255,360.005,490.005,360.005,460.005,460.001.11%30,512
Aug 8, 20255,500.005,500.005,320.005,400.005,400.00-0.18%20,747
Aug 7, 20255,390.005,480.005,350.005,410.005,410.000.19%20,196
Aug 6, 20255,390.005,440.005,320.005,400.005,400.00-0.74%22,451
Aug 5, 20255,210.005,440.005,210.005,440.005,440.003.82%46,813
Aug 4, 20255,070.005,370.004,985.005,240.005,240.003.35%49,429
Aug 1, 20255,410.005,410.004,970.005,070.005,070.00-6.28%87,595
Jul 31, 20255,390.005,440.005,230.005,410.005,410.00-43,905
Jul 30, 20255,290.005,480.005,280.005,410.005,410.001.31%44,537
Jul 29, 20255,380.005,470.005,260.005,340.005,340.000.19%52,654
Jul 28, 20255,360.005,560.005,250.005,330.005,330.00-0.19%42,643
Jul 25, 20255,440.005,460.005,270.005,340.005,340.00-1.84%60,626
Jul 24, 20255,640.005,650.005,350.005,440.005,440.00-2.68%51,938
Jul 23, 20255,520.005,610.005,420.005,590.005,590.001.45%80,376
Jul 22, 20255,610.005,730.005,280.005,510.005,510.00-2.48%108,289
Jul 21, 20255,750.005,850.005,600.005,650.005,650.00-56,994
Jul 18, 20256,120.006,120.005,630.005,650.005,650.00-6.61%141,387
Jul 17, 20256,120.006,200.005,960.006,050.006,050.00-1.14%35,490
Jul 16, 20255,920.006,150.005,840.006,120.006,120.003.38%81,918
Jul 15, 20255,880.005,920.005,850.005,920.005,920.000.51%19,306
Jul 14, 20255,910.005,960.005,810.005,890.005,890.00-49,087
Jul 11, 20255,870.005,910.005,800.005,890.005,890.000.34%30,528