nTels Co., Ltd. 069410
KRX · South Korea · Technology Services
KRW 2,510.00-55.00 (-2.14%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 2,510.00 | -2.14% | KRW 2,545.00 | KRW 2,610.00 | KRW 2,505.00 | 18.02K |
| 2026-10-01 | KRW 2,565.00 | -1.35% | KRW 2,570.00 | KRW 2,580.00 | KRW 2,500.00 | 15.21K |
| 2026-09-30 | KRW 2,600.00 | +1.76% | KRW 2,555.00 | KRW 2,645.00 | KRW 2,555.00 | 11.92K |
| 2026-09-29 | KRW 2,555.00 | +0.59% | KRW 2,525.00 | KRW 2,600.00 | KRW 2,500.00 | 11.59K |
| 2026-09-28 | KRW 2,540.00 | -0.20% | KRW 2,545.00 | KRW 2,565.00 | KRW 2,510.00 | 10.46K |
| 2026-09-23 | KRW 2,545.00 | +0.20% | KRW 2,540.00 | KRW 2,570.00 | KRW 2,515.00 | 9.97K |
| 2026-09-22 | KRW 2,540.00 | -1.55% | KRW 2,580.00 | KRW 2,610.00 | KRW 2,490.00 | 24.05K |
| 2026-09-21 | KRW 2,580.00 | -3.37% | KRW 2,680.00 | KRW 2,680.00 | KRW 2,505.00 | 31.74K |
| 2026-09-18 | KRW 2,670.00 | -1.11% | KRW 2,710.00 | KRW 2,740.00 | KRW 2,640.00 | 6.74K |
| 2026-09-17 | KRW 2,700.00 | +0.56% | KRW 2,685.00 | KRW 2,740.00 | KRW 2,655.00 | 6.60K |
| 2026-09-16 | KRW 2,685.00 | +1.32% | KRW 2,670.00 | KRW 2,695.00 | KRW 2,570.00 | 13.35K |
| 2026-09-15 | KRW 2,650.00 | +0.19% | KRW 2,645.00 | KRW 2,655.00 | KRW 2,565.00 | 6.81K |
| 2026-09-14 | KRW 2,645.00 | -0.56% | KRW 2,640.00 | KRW 2,730.00 | KRW 2,595.00 | 7.85K |
| 2026-09-11 | KRW 2,660.00 | +0.95% | KRW 2,650.00 | KRW 2,680.00 | KRW 2,580.00 | 5.69K |
| 2026-09-10 | KRW 2,635.00 | 0.00% | KRW 2,640.00 | KRW 2,700.00 | KRW 2,630.00 | 3.72K |
| 2026-09-09 | KRW 2,635.00 | +0.19% | KRW 2,630.00 | KRW 2,715.00 | KRW 2,585.00 | 27.07K |
| 2026-09-08 | KRW 2,630.00 | -0.19% | KRW 2,635.00 | KRW 2,700.00 | KRW 2,565.00 | 25.99K |
| 2026-09-07 | KRW 2,635.00 | -3.66% | KRW 2,745.00 | KRW 2,750.00 | KRW 2,600.00 | 15.75K |
| 2026-09-04 | KRW 2,735.00 | +1.30% | KRW 2,700.00 | KRW 2,840.00 | KRW 2,700.00 | 3.74K |
| 2026-09-03 | KRW 2,700.00 | +0.37% | KRW 2,685.00 | KRW 2,735.00 | KRW 2,685.00 | 1.57K |
| 2026-09-02 | KRW 2,690.00 | -2.36% | KRW 2,755.00 | KRW 2,755.00 | KRW 2,670.00 | 9.07K |
| 2026-09-01 | KRW 2,755.00 | -0.36% | KRW 2,770.00 | KRW 2,825.00 | KRW 2,755.00 | 5.49K |
| 2026-08-31 | KRW 2,765.00 | -2.30% | KRW 2,830.00 | KRW 2,830.00 | KRW 2,745.00 | 7.28K |
| 2026-08-28 | KRW 2,830.00 | +2.17% | KRW 2,730.00 | KRW 2,995.00 | KRW 2,730.00 | 6.09K |
| 2026-08-27 | KRW 2,770.00 | -1.60% | KRW 2,795.00 | KRW 2,840.00 | KRW 2,760.00 | 6.50K |
| 2026-08-26 | KRW 2,815.00 | +0.36% | KRW 2,800.00 | KRW 2,850.00 | KRW 2,770.00 | 11.77K |
| 2026-08-25 | KRW 2,805.00 | +0.18% | KRW 2,800.00 | KRW 2,835.00 | KRW 2,700.00 | 12.00K |
| 2026-08-24 | KRW 2,800.00 | -1.75% | KRW 2,805.00 | KRW 2,875.00 | KRW 2,800.00 | 3.29K |
| 2026-08-21 | KRW 2,850.00 | -3.39% | KRW 2,885.00 | KRW 2,970.00 | KRW 2,770.00 | 11.98K |
| 2026-08-20 | KRW 2,950.00 | -1.34% | KRW 2,935.00 | KRW 3,090.00 | KRW 2,905.00 | 5.32K |
| 2026-08-19 | KRW 2,990.00 | 0.00% | KRW 2,970.00 | KRW 2,990.00 | KRW 2,910.00 | 14.79K |
| 2026-08-18 | KRW 2,990.00 | -5.83% | KRW 3,100.00 | KRW 3,135.00 | KRW 2,980.00 | 17.79K |
| 2026-08-14 | KRW 3,175.00 | +4.44% | KRW 3,040.00 | KRW 3,240.00 | KRW 3,020.00 | 6.94K |
| 2026-08-13 | KRW 3,040.00 | -4.40% | KRW 3,200.00 | KRW 3,200.00 | KRW 3,010.00 | 18.46K |
| 2026-08-12 | KRW 3,180.00 | +4.09% | KRW 3,035.00 | KRW 3,200.00 | KRW 3,015.00 | 9.34K |
| 2026-08-11 | KRW 3,055.00 | +0.99% | KRW 3,030.00 | KRW 3,100.00 | KRW 2,915.00 | 13.53K |
| 2026-08-10 | KRW 3,025.00 | +6.14% | KRW 2,855.00 | KRW 3,080.00 | KRW 2,855.00 | 9.63K |
| 2026-08-07 | KRW 2,850.00 | -10.94% | KRW 3,100.00 | KRW 3,120.00 | KRW 2,850.00 | 39.80K |
| 2026-08-06 | KRW 3,200.00 | +12.48% | KRW 2,840.00 | KRW 3,200.00 | KRW 2,790.00 | 10.93K |
| 2026-08-05 | KRW 2,845.00 | +4.60% | KRW 2,740.00 | KRW 2,870.00 | KRW 2,730.00 | 30.78K |
| 2026-08-04 | KRW 2,720.00 | +2.26% | KRW 2,670.00 | KRW 2,750.00 | KRW 2,670.00 | 22.62K |
| 2026-08-03 | KRW 2,660.00 | +2.90% | KRW 2,585.00 | KRW 2,775.00 | KRW 2,510.00 | 15.30K |
| 2026-07-31 | KRW 2,585.00 | +3.40% | KRW 2,435.00 | KRW 2,610.00 | KRW 2,435.00 | 33.12K |
| 2026-07-30 | KRW 2,500.00 | +4.17% | KRW 2,400.00 | KRW 2,610.00 | KRW 2,375.00 | 93.74K |
| 2026-07-29 | KRW 2,400.00 | -10.78% | KRW 2,700.00 | KRW 2,770.00 | KRW 2,200.00 | 136.30K |
| 2026-07-28 | KRW 2,690.00 | -3.58% | KRW 2,760.00 | KRW 2,785.00 | KRW 2,600.00 | 14.92K |
| 2026-07-27 | KRW 2,790.00 | -1.41% | KRW 2,810.00 | KRW 2,850.00 | KRW 2,780.00 | 9.26K |
| 2026-07-24 | KRW 2,830.00 | +0.35% | KRW 2,815.00 | KRW 2,845.00 | KRW 2,770.00 | 12.76K |
| 2026-07-23 | KRW 2,820.00 | +1.26% | KRW 2,785.00 | KRW 2,885.00 | KRW 2,725.00 | 18.28K |
| 2026-07-22 | KRW 2,785.00 | +2.20% | KRW 2,730.00 | KRW 2,875.00 | KRW 2,730.00 | 32.81K |
| 2026-07-21 | KRW 2,725.00 | -1.62% | KRW 2,800.00 | KRW 2,850.00 | KRW 2,610.00 | 40.38K |
| 2026-07-20 | KRW 2,770.00 | -2.46% | KRW 2,845.00 | KRW 2,845.00 | KRW 2,685.00 | 38.89K |
| 2026-07-16 | KRW 2,840.00 | -3.40% | KRW 2,940.00 | KRW 2,940.00 | KRW 2,810.00 | 37.87K |
| 2026-07-15 | KRW 2,940.00 | +0.34% | KRW 2,940.00 | KRW 2,990.00 | KRW 2,865.00 | 10.57K |
| 2026-07-14 | KRW 2,930.00 | -1.51% | KRW 3,000.00 | KRW 3,005.00 | KRW 2,800.00 | 37.04K |
| 2026-07-13 | KRW 2,975.00 | -4.03% | KRW 3,110.00 | KRW 3,155.00 | KRW 2,930.00 | 46.95K |
| 2026-07-10 | KRW 3,100.00 | +4.20% | KRW 3,125.00 | KRW 3,190.00 | KRW 2,970.00 | 21.03K |
| 2026-07-09 | KRW 2,975.00 | -3.88% | KRW 3,095.00 | KRW 3,190.00 | KRW 2,975.00 | 33.88K |
| 2026-07-08 | KRW 3,095.00 | -5.64% | KRW 3,185.00 | KRW 3,270.00 | KRW 3,095.00 | 41.17K |
| 2026-07-07 | KRW 3,280.00 | +0.15% | KRW 3,300.00 | KRW 3,340.00 | KRW 3,195.00 | 23.10K |
| 2026-07-06 | KRW 3,275.00 | -0.15% | KRW 3,255.00 | KRW 3,345.00 | KRW 3,235.00 | 2.69K |
| 2026-07-03 | KRW 3,280.00 | -0.61% | KRW 3,210.00 | KRW 3,335.00 | KRW 3,210.00 | 6.74K |
| 2026-07-02 | KRW 3,300.00 | -0.60% | KRW 3,320.00 | KRW 3,400.00 | KRW 3,230.00 | 8.99K |
| 2026-07-01 | KRW 3,320.00 | -3.49% | KRW 3,405.00 | KRW 3,480.00 | KRW 3,305.00 | 6.04K |
| 2026-06-30 | KRW 3,440.00 | +1.78% | KRW 3,355.00 | KRW 3,480.00 | KRW 3,355.00 | 7.37K |
| 2026-06-29 | KRW 3,380.00 | +4.81% | KRW 3,225.00 | KRW 3,450.00 | KRW 3,225.00 | 9.62K |
| 2026-06-26 | KRW 3,225.00 | -6.25% | KRW 3,440.00 | KRW 3,440.00 | KRW 3,170.00 | 23.88K |
| 2026-06-25 | KRW 3,440.00 | +0.29% | KRW 3,430.00 | KRW 3,460.00 | KRW 3,310.00 | 18.97K |
| 2026-06-24 | KRW 3,430.00 | -0.29% | KRW 3,470.00 | KRW 3,470.00 | KRW 3,265.00 | 20.70K |
| 2026-06-23 | KRW 3,440.00 | -4.44% | KRW 3,610.00 | KRW 3,610.00 | KRW 3,265.00 | 39.93K |
| 2026-06-22 | KRW 3,600.00 | -0.83% | KRW 3,680.00 | KRW 3,685.00 | KRW 3,515.00 | 31.65K |
| 2026-06-19 | KRW 3,630.00 | -4.72% | KRW 3,810.00 | KRW 3,810.00 | KRW 3,535.00 | 39.49K |
| 2026-06-18 | KRW 3,810.00 | -4.51% | KRW 3,960.00 | KRW 3,965.00 | KRW 3,790.00 | 12.84K |
| 2026-06-17 | KRW 3,990.00 | -0.99% | KRW 4,030.00 | KRW 4,030.00 | KRW 3,870.00 | 17.48K |
| 2026-06-16 | KRW 4,030.00 | +0.25% | KRW 4,040.00 | KRW 4,160.00 | KRW 3,885.00 | 18.03K |
| 2026-06-15 | KRW 4,020.00 | +4.15% | KRW 3,935.00 | KRW 4,110.00 | KRW 3,730.00 | 71.52K |
| 2026-06-12 | KRW 3,860.00 | +0.13% | KRW 3,825.00 | KRW 4,000.00 | KRW 3,825.00 | 20.07K |
| 2026-06-11 | KRW 3,855.00 | +0.39% | KRW 3,835.00 | KRW 3,885.00 | KRW 3,715.00 | 9.81K |
| 2026-06-10 | KRW 3,840.00 | -0.52% | KRW 4,000.00 | KRW 4,000.00 | KRW 3,700.00 | 28.04K |
| 2026-06-09 | KRW 3,860.00 | -0.52% | KRW 3,685.00 | KRW 3,930.00 | KRW 3,570.00 | 273.19K |
| 2026-06-08 | KRW 3,880.00 | -6.17% | KRW 4,180.00 | KRW 4,255.00 | KRW 3,750.00 | 55.25K |
| 2026-06-05 | KRW 4,135.00 | -3.39% | KRW 4,410.00 | KRW 4,410.00 | KRW 4,095.00 | 14.88K |
| 2026-06-04 | KRW 4,280.00 | +1.06% | KRW 4,230.00 | KRW 4,360.00 | KRW 4,110.00 | 15.54K |
| 2026-06-02 | KRW 4,235.00 | -2.19% | KRW 4,330.00 | KRW 4,330.00 | KRW 4,115.00 | 49.96K |
| 2026-06-01 | KRW 4,330.00 | -5.87% | KRW 4,600.00 | KRW 4,600.00 | KRW 4,170.00 | 54.19K |
| 2026-05-29 | KRW 4,600.00 | +1.55% | KRW 4,670.00 | KRW 4,755.00 | KRW 4,370.00 | 53.71K |
| 2026-05-28 | KRW 4,530.00 | -2.48% | KRW 4,645.00 | KRW 4,645.00 | KRW 4,440.00 | 32.11K |
| 2026-05-27 | KRW 4,645.00 | -3.33% | KRW 4,805.00 | KRW 4,805.00 | KRW 4,550.00 | 42.63K |
| 2026-05-26 | KRW 4,805.00 | -1.13% | KRW 4,870.00 | KRW 4,870.00 | KRW 4,700.00 | 27.88K |
| 2026-05-22 | KRW 4,860.00 | +6.81% | KRW 4,575.00 | KRW 4,880.00 | KRW 4,575.00 | 56.99K |