Skip to main content
nTels Co., Ltd. (KOSDAQ:069410)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,160.00
-230.00 (-5.24%)
At close: Mar 9, 2026

nTels Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20264,335.004,390.004,235.004,390.004,390.000.23%14,020
Mar 5, 20264,395.004,405.004,235.004,380.004,380.009.50%23,286
Mar 4, 20264,460.004,460.004,000.004,000.004,000.00-10.51%78,304
Mar 3, 20264,640.004,645.004,435.004,470.004,470.00-3.87%83,260
Feb 27, 20264,715.004,725.004,620.004,650.004,650.00-2.11%34,530
Feb 26, 20264,720.004,765.004,620.004,750.004,750.000.64%55,357
Feb 25, 20264,835.004,935.004,720.004,720.004,720.00-2.28%70,288
Feb 24, 20264,825.004,945.004,790.004,830.004,830.000.10%21,496
Feb 23, 20264,900.004,910.004,810.004,825.004,825.00-1.63%41,808
Feb 20, 20264,935.004,935.004,845.004,905.004,905.00-0.10%39,706
Feb 19, 20264,990.005,020.004,890.004,910.004,910.00-1.50%78,590
Feb 13, 20265,080.005,080.004,935.004,985.004,985.00-2.06%46,344
Feb 12, 20264,985.005,140.004,955.005,090.005,090.002.11%23,424
Feb 11, 20264,980.005,330.004,910.004,985.004,985.000.10%41,499
Feb 10, 20265,010.005,030.004,900.004,980.004,980.00-0.40%42,214
Feb 9, 20265,250.005,250.004,990.005,000.005,000.00-2.72%42,490
Feb 6, 20265,110.005,160.004,885.005,140.005,140.00-0.19%49,999
Feb 5, 20265,200.005,290.005,030.005,150.005,150.00-0.96%66,840
Feb 4, 20265,440.005,730.005,200.005,200.005,200.00-4.94%135,803
Feb 3, 20265,350.005,470.005,170.005,470.005,470.002.24%54,633
Feb 2, 20265,440.005,460.005,030.005,350.005,350.00-1.47%39,354
Jan 30, 20265,390.005,570.005,320.005,430.005,430.00-39,921
Jan 29, 20265,480.005,570.005,420.005,430.005,430.00-0.91%26,354
Jan 28, 20265,400.005,600.005,350.005,480.005,480.001.48%57,512
Jan 27, 20265,240.005,430.005,170.005,400.005,400.003.25%52,002
Jan 26, 20265,150.005,240.005,040.005,230.005,230.001.55%38,264
Jan 23, 20265,200.005,230.005,110.005,150.005,150.00-0.96%33,429
Jan 22, 20265,170.005,260.005,100.005,200.005,200.001.36%42,207
Jan 21, 20265,140.005,140.004,970.005,130.005,130.000.20%37,981
Jan 20, 20265,120.005,180.005,000.005,120.005,120.000.39%40,584
Jan 19, 20264,950.005,220.004,900.005,100.005,100.005.37%121,832
Jan 16, 20264,995.004,995.004,835.004,840.004,840.00-2.22%31,324
Jan 15, 20264,900.004,970.004,765.004,950.004,950.001.02%23,760
Jan 14, 20265,060.005,060.004,850.004,900.004,900.00-2.00%23,792
Jan 13, 20265,050.005,060.004,945.005,000.005,000.00-0.99%54,317
Jan 12, 20265,100.005,100.005,020.005,050.005,050.00-0.79%12,262
Jan 9, 20265,060.005,090.004,990.005,090.005,090.000.59%10,507
Jan 8, 20265,140.005,160.004,965.005,060.005,060.00-1.56%29,809
Jan 7, 20265,190.005,200.005,040.005,140.005,140.00-0.58%28,640
Jan 6, 20265,160.005,190.005,100.005,170.005,170.000.19%14,935
Jan 5, 20265,320.005,320.005,100.005,160.005,160.00-1.53%29,476
Jan 2, 20265,140.005,270.005,090.005,240.005,240.003.15%35,539
Dec 30, 20255,150.005,160.005,080.005,080.005,080.00-1.36%16,575
Dec 29, 20255,200.005,200.005,030.005,150.005,150.00-0.58%23,575
Dec 26, 20255,180.005,240.005,110.005,180.005,180.001.17%21,031
Dec 24, 20255,140.005,150.005,070.005,120.005,120.00-0.19%10,472
Dec 23, 20255,200.005,200.005,090.005,130.005,130.00-1.35%19,140
Dec 22, 20255,220.005,220.005,060.005,200.005,200.002.16%12,743
Dec 19, 20255,010.005,160.005,010.005,090.005,090.001.60%7,165
Dec 18, 20255,060.005,060.004,980.005,010.005,010.00-0.99%5,186
Dec 17, 20255,030.005,060.005,000.005,060.005,060.000.60%10,818
Dec 16, 20255,100.005,100.004,995.005,030.005,030.00-1.37%12,260
Dec 15, 20255,150.005,240.005,020.005,100.005,100.00-0.97%24,788
Dec 12, 20255,180.005,180.005,100.005,150.005,150.00-0.39%15,915
Dec 11, 20255,070.005,240.005,070.005,170.005,170.001.97%18,920
Dec 10, 20255,080.005,130.005,050.005,070.005,070.00-0.20%13,547
Dec 9, 20255,100.005,110.005,040.005,080.005,080.00-1.17%9,860
Dec 8, 20255,090.005,230.004,985.005,140.005,140.000.98%71,407
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