Skip to main content
nTels Co., Ltd. (KOSDAQ:069410)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,745.00
-100.00 (-2.06%)
At close: Apr 28, 2026

nTels Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20264,770.004,785.004,620.004,755.004,755.000.21%68,768
Apr 28, 20264,845.004,920.004,745.004,745.004,745.00-2.06%70,553
Apr 27, 20264,835.004,885.004,735.004,845.004,845.00-83,830
Apr 24, 20264,880.004,880.004,780.004,845.004,845.00-0.41%36,486
Apr 23, 20265,140.005,140.004,860.004,865.004,865.00-4.79%77,389
Apr 22, 20265,140.005,160.004,980.005,110.005,110.00-0.39%47,831
Apr 21, 20265,260.005,340.005,050.005,130.005,130.00-1.72%77,254
Apr 20, 20265,190.005,295.005,100.005,220.005,220.000.58%91,032
Apr 17, 20265,310.005,320.005,090.005,190.005,190.00-1.89%75,099
Apr 16, 20265,510.005,640.005,200.005,290.005,290.00-4.51%127,870
Apr 15, 20265,600.005,680.005,490.005,540.005,540.00-0.54%67,604
Apr 14, 20265,870.005,930.005,500.005,570.005,570.00-2.96%122,547
Apr 13, 20265,600.005,900.005,410.005,740.005,740.002.50%205,964
Apr 10, 20264,940.005,900.004,910.005,600.005,600.0014.99%594,546
Apr 9, 20264,900.004,900.004,750.004,870.004,870.000.72%34,129
Apr 8, 20264,730.004,960.004,550.004,835.004,835.002.87%114,449
Apr 7, 20264,880.004,880.004,570.004,700.004,700.00-3.49%96,157
Apr 6, 20264,810.004,900.004,660.004,870.004,870.001.56%49,019
Apr 3, 20264,575.004,795.004,575.004,795.004,795.005.27%39,923
Apr 2, 20264,995.004,995.004,550.004,555.004,555.00-6.95%48,335
Apr 1, 20264,710.005,060.004,650.004,895.004,895.005.27%103,894
Mar 31, 20264,820.004,820.004,540.004,650.004,650.00-1.38%25,482
Mar 30, 20264,670.004,765.004,570.004,715.004,715.00-0.63%76,082
Mar 27, 20264,765.004,855.004,575.004,745.004,745.000.11%52,516
Mar 26, 20264,865.004,875.004,625.004,740.004,740.00-2.57%44,648
Mar 25, 20264,805.004,940.004,610.004,865.004,865.001.25%97,275
Mar 24, 20264,590.004,900.004,520.004,805.004,805.005.37%82,805
Mar 23, 20264,620.004,700.004,510.004,560.004,560.00-2.25%40,870
Mar 20, 20264,645.004,695.004,550.004,665.004,665.001.41%18,584
Mar 19, 20264,725.004,725.004,600.004,600.004,600.00-2.65%25,066
Mar 18, 20264,800.004,800.004,600.004,725.004,725.000.11%25,980
Mar 17, 20264,880.004,880.004,645.004,720.004,720.00-1.56%29,767
Mar 16, 20264,990.004,995.004,500.004,795.004,795.00-1.94%36,127
Mar 13, 20265,010.005,030.004,835.004,890.004,890.00-2.10%78,320
Mar 12, 20264,550.005,410.004,550.004,995.004,995.004.61%381,180
Mar 11, 20264,370.004,980.004,365.004,775.004,775.009.90%132,066
Mar 10, 20264,465.004,465.004,200.004,345.004,345.004.45%30,432
Mar 9, 20264,390.004,390.004,075.004,160.004,160.00-5.24%28,382
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