Unlock stock picks and a broker-level newsfeed that powers Wall Street.

KOSDAQ - Delayed Quote KRW

nTels Co., Ltd. (069410.KQ)

4,145.00
-20.00
(-0.48%)
As of 1:06:24 PM GMT+9. Market Open.
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
May 2, 20254,165.004,275.004,060.004,145.004,145.0010,673
Apr 30, 20254,290.004,290.004,135.004,165.004,165.0012,483
Apr 29, 20254,330.004,330.004,205.004,210.004,210.0023,279
Apr 28, 20254,230.004,420.004,105.004,295.004,295.0068,664
Apr 25, 20254,190.004,250.004,190.004,230.004,230.0015,254
Apr 24, 20254,180.004,210.004,140.004,190.004,190.0017,234
Apr 23, 20254,190.004,190.004,055.004,170.004,170.0017,279
Apr 22, 20254,295.004,295.004,105.004,175.004,175.009,936
Apr 21, 20254,200.004,230.004,140.004,195.004,195.0023,305
Apr 18, 20254,035.004,200.004,035.004,195.004,195.0028,389
Apr 17, 20254,035.004,120.004,020.004,120.004,120.0012,035
Apr 16, 20254,140.004,140.003,995.004,035.004,035.0021,954
Apr 15, 20254,005.004,130.004,005.004,130.004,130.0029,856
Apr 14, 20253,915.004,050.003,910.004,040.004,040.0023,875
Apr 11, 20253,855.003,920.003,750.003,915.003,915.0012,342
Apr 10, 20253,815.003,885.003,725.003,875.003,875.0021,912
Apr 9, 20253,775.003,805.003,610.003,705.003,705.0027,636
Apr 8, 20253,740.003,875.003,710.003,805.003,805.0023,303
Apr 7, 20253,900.003,905.003,750.003,780.003,780.0022,950
Apr 4, 20253,915.003,985.003,810.003,980.003,980.0027,572
Apr 3, 20253,820.004,050.003,820.003,870.003,870.0025,895
Apr 2, 20253,860.004,085.003,820.003,880.003,880.0051,515
Apr 1, 20253,985.003,985.003,715.003,860.003,860.0039,849
Mar 31, 20253,660.003,795.003,600.003,655.003,655.0050,006
Mar 28, 20253,955.003,955.003,785.003,830.003,830.0028,686
Mar 27, 20253,945.003,985.003,880.003,925.003,925.0026,127
Mar 26, 20253,880.004,000.003,880.003,925.003,925.0012,195
Mar 25, 20253,860.003,920.003,860.003,900.003,900.006,317
Mar 24, 20253,880.003,920.003,855.003,885.003,885.008,995
Mar 21, 20253,900.003,940.003,845.003,880.003,880.0013,883
Mar 20, 20253,950.004,000.003,880.003,900.003,900.0025,008
Mar 19, 20253,960.004,020.003,960.003,980.003,980.0014,439
Mar 18, 20253,960.004,010.003,935.003,960.003,960.0012,316
Mar 17, 20254,015.004,015.003,920.003,960.003,960.0023,202
Mar 14, 20253,995.004,015.003,955.004,015.004,015.0015,689
Mar 13, 20253,920.004,000.003,880.004,000.004,000.0019,627
Mar 12, 20253,875.003,925.003,850.003,920.003,920.0017,280
Mar 11, 20253,850.003,940.003,720.003,925.003,925.0031,828
Mar 10, 20253,810.003,940.003,810.003,900.003,900.009,219
Mar 7, 20253,965.003,965.003,850.003,900.003,900.0013,265
Mar 6, 20253,955.004,000.003,920.003,950.003,950.0013,874
Mar 5, 20253,870.003,995.003,870.003,940.003,940.008,179
Mar 4, 20253,995.003,995.003,850.003,850.003,850.0025,313
Feb 28, 20254,000.004,005.003,905.003,970.003,970.0042,846
Feb 27, 20254,025.004,080.004,020.004,020.004,020.0012,883
Feb 26, 20254,020.004,110.004,005.004,065.004,065.0023,212
Feb 25, 20254,080.004,115.004,000.004,000.004,000.0021,681
Feb 24, 20254,165.004,185.004,000.004,100.004,100.0060,104
Feb 21, 20254,155.004,235.004,130.004,165.004,165.0012,808
Feb 20, 20254,260.004,275.004,130.004,130.004,130.0032,895
Feb 19, 20254,260.004,375.004,260.004,260.004,260.0016,960
Feb 18, 20254,310.004,355.004,250.004,260.004,260.0023,595
Feb 17, 20254,315.004,350.004,260.004,310.004,310.0016,276
Feb 14, 20254,345.004,355.004,260.004,315.004,315.0036,582
Feb 13, 20254,230.004,315.004,215.004,270.004,270.0027,694
Feb 12, 20254,215.004,240.004,175.004,230.004,230.0031,699
Feb 11, 20254,215.004,270.004,135.004,215.004,215.0036,840
Feb 10, 20254,240.004,255.004,120.004,220.004,220.0045,056
Feb 7, 20254,290.004,300.004,185.004,220.004,220.0035,374
Feb 6, 20254,255.004,335.004,185.004,260.004,260.0081,996
Feb 5, 20254,080.004,170.004,080.004,170.004,170.0048,646
Feb 4, 20253,905.004,140.003,905.004,070.004,070.0084,844
Feb 3, 20254,000.004,000.003,840.003,920.003,920.0073,780
Jan 31, 20254,045.004,085.004,005.004,005.004,005.0050,503
Jan 24, 20253,965.004,095.003,940.004,030.004,030.0076,110
Jan 23, 20253,985.004,070.003,950.003,955.003,955.0045,058
Jan 22, 20253,915.004,060.003,915.003,985.003,985.00132,982
Jan 21, 20253,865.003,925.003,865.003,920.003,920.0079,202
Jan 20, 20253,925.003,925.003,815.003,870.003,870.00105,870
Jan 17, 20253,990.004,035.003,850.003,880.003,880.00355,152
Jan 16, 20254,160.005,050.003,990.003,990.003,990.007,474,935
Jan 15, 20254,120.004,145.003,980.003,980.003,980.0028,275
Jan 14, 20253,870.004,160.003,870.004,100.004,100.0043,145
Jan 13, 20253,950.003,950.003,780.003,850.003,850.0023,866
Jan 10, 20253,985.004,095.003,945.003,950.003,950.0023,386
Jan 9, 20254,105.004,140.003,905.003,985.003,985.0047,242
Jan 8, 20254,410.004,410.004,070.004,180.004,180.0064,458
Jan 7, 20254,035.004,405.004,025.004,270.004,270.00157,845
Jan 6, 20254,050.004,050.003,975.004,020.004,020.0033,444
Jan 3, 20253,865.004,090.003,865.003,890.003,890.0077,330
Jan 2, 20253,750.003,915.003,750.003,865.003,865.0020,417
Dec 30, 20243,785.003,830.003,780.003,785.003,785.0011,675
Dec 27, 20243,740.003,870.003,740.003,870.003,870.0016,783
Dec 26, 20243,910.004,000.003,835.003,850.003,850.0023,345
Dec 24, 20243,790.003,935.003,750.003,910.003,910.0032,581
Dec 23, 20243,695.003,800.003,695.003,790.003,790.007,193
Dec 20, 20243,845.003,845.003,675.003,695.003,695.0022,272
Dec 19, 20243,880.003,890.003,800.003,820.003,820.0018,546
Dec 18, 20243,795.003,895.003,795.003,890.003,890.0051,281
Dec 17, 20243,830.003,830.003,780.003,800.003,800.0029,484
Dec 16, 20243,820.003,820.003,710.003,790.003,790.0033,873
Dec 13, 20243,705.003,740.003,615.003,665.003,665.0024,477
Dec 12, 20243,520.003,710.003,505.003,675.003,675.0032,991
Dec 11, 20243,350.003,805.003,350.003,530.003,530.00131,483
Dec 10, 20243,120.003,365.003,120.003,320.003,320.0021,847
Dec 9, 20243,320.003,380.003,070.003,120.003,120.0087,045
Dec 6, 20243,460.003,590.003,390.003,450.003,450.0028,531
Dec 5, 20243,500.003,640.003,445.003,450.003,450.0012,303
Dec 4, 20243,500.003,520.003,395.003,465.003,465.0039,528
Dec 3, 20243,550.003,600.003,530.003,565.003,565.009,394
Dec 2, 20243,510.003,600.003,475.003,600.003,600.0023,223
Nov 29, 20243,665.003,705.003,550.003,550.003,550.0020,157
Nov 28, 20243,690.003,715.003,630.003,665.003,665.0017,726
Nov 27, 20243,635.003,775.003,580.003,675.003,675.0043,120
Nov 26, 20243,620.003,650.003,560.003,630.003,630.0022,017
Nov 25, 20243,510.003,620.003,505.003,585.003,585.0019,683
Nov 22, 20243,430.003,600.003,430.003,510.003,510.0033,633
Nov 21, 20243,480.003,520.003,370.003,430.003,430.0031,216
Nov 20, 20243,580.003,580.003,455.003,475.003,475.0017,045
Nov 19, 20243,590.003,630.003,515.003,595.003,595.0018,042
Nov 18, 20243,370.003,580.003,350.003,545.003,545.0047,296
Nov 15, 20243,355.003,420.003,295.003,395.003,395.0032,812
Nov 14, 20243,465.003,515.003,355.003,355.003,355.0057,627
Nov 13, 20243,635.003,680.003,480.003,495.003,495.0069,122
Nov 12, 20243,850.003,905.003,650.003,660.003,660.00118,244
Nov 11, 20243,840.003,975.003,690.003,940.003,940.00158,924
Nov 8, 20243,900.004,060.003,765.003,815.003,815.00304,089
Nov 7, 20243,860.004,590.003,720.003,985.003,985.003,036,839
Nov 6, 20243,760.003,795.003,445.003,690.003,690.0043,576
Nov 5, 20243,675.003,800.003,625.003,720.003,720.0041,435
Nov 4, 20243,560.003,685.003,500.003,640.003,640.0075,162
Nov 1, 20243,610.003,610.003,515.003,515.003,515.0011,420
Oct 31, 20243,575.003,665.003,510.003,630.003,630.0013,872
Oct 29, 20243,700.003,700.003,425.003,560.003,560.0024,899
Oct 28, 20243,585.003,585.003,460.003,460.003,460.0014,563
Oct 25, 20243,645.003,735.003,525.003,525.003,525.0030,671
Oct 24, 20243,555.003,700.003,490.003,665.003,665.0032,286
Oct 23, 20243,515.003,620.003,450.003,575.003,575.0020,674
Oct 22, 20243,550.003,625.003,460.003,535.003,535.0034,952
Oct 21, 20243,505.003,555.003,490.003,535.003,535.0010,323
Oct 18, 20243,655.003,675.003,505.003,520.003,520.0045,429
Oct 17, 20243,550.003,680.003,550.003,595.003,595.0038,004
Oct 16, 20243,700.003,820.003,485.003,580.003,580.00339,569
Oct 15, 20243,420.003,490.003,360.003,390.003,390.0016,593
Oct 14, 20243,500.003,560.003,370.003,430.003,430.0028,331
Oct 11, 20243,560.003,670.003,460.003,460.003,460.0038,574
Oct 10, 20243,560.003,600.003,505.003,565.003,565.0033,789
Oct 8, 20243,420.003,755.003,395.003,510.003,510.00177,524
Oct 7, 20243,435.003,460.003,340.003,420.003,420.0030,706
Oct 4, 20243,285.003,460.003,285.003,340.003,340.0053,906
Oct 2, 20243,310.003,330.003,230.003,280.003,280.0042,621
Sep 30, 20243,360.003,440.003,310.003,375.003,375.0074,819
Sep 27, 20243,370.003,700.003,235.003,340.003,340.00372,767
Sep 26, 20243,045.003,770.003,040.003,370.003,370.002,251,811
Sep 25, 20243,045.003,115.002,935.003,060.003,060.008,628
Sep 24, 20242,945.003,035.002,945.003,030.003,030.0020,796
Sep 23, 20243,095.003,095.002,940.002,965.002,965.0043,100
Sep 20, 20243,080.003,115.003,065.003,095.003,095.0013,759
Sep 19, 20243,110.003,120.003,045.003,100.003,100.009,655
Sep 13, 20243,080.003,115.003,050.003,110.003,110.008,276
Sep 12, 20243,045.003,090.003,020.003,065.003,065.006,029
Sep 11, 20243,010.003,100.002,960.003,010.003,010.0014,797
Sep 10, 20243,025.003,075.002,965.003,015.003,015.0010,661
Sep 9, 20243,000.003,030.002,950.003,025.003,025.0016,631
Sep 6, 20243,260.003,260.003,030.003,030.003,030.0041,365
Sep 5, 20243,270.003,355.003,235.003,255.003,255.0018,893
Sep 4, 20243,210.003,400.003,210.003,285.003,285.0021,316
Sep 3, 20243,305.003,560.003,260.003,390.003,390.0078,676
Sep 2, 20243,240.003,320.003,190.003,280.003,280.0013,015
Aug 30, 20243,265.003,265.003,170.003,210.003,210.0028,338
Aug 29, 20243,340.003,350.003,185.003,225.003,225.0057,000
Aug 28, 20243,155.003,790.003,155.003,350.003,350.00611,561
Aug 27, 20243,085.003,160.003,080.003,155.003,155.0011,536
Aug 26, 20243,170.003,205.003,120.003,145.003,145.0013,242
Aug 23, 20243,170.003,190.003,110.003,190.003,190.0022,216
Aug 22, 20243,205.003,250.003,190.003,205.003,205.007,909
Aug 21, 20243,185.003,210.003,170.003,205.003,205.009,776
Aug 20, 20243,110.003,215.003,110.003,195.003,195.0014,099
Aug 19, 20243,245.003,255.003,175.003,180.003,180.009,748
Aug 16, 20243,255.003,285.003,230.003,235.003,235.0011,361
Aug 14, 20243,195.003,255.003,195.003,250.003,250.0014,234
Aug 13, 20243,170.003,250.003,140.003,175.003,175.0037,069
Aug 12, 20243,240.003,320.003,185.003,205.003,205.0032,319
Aug 9, 20243,135.003,265.003,135.003,255.003,255.0012,779
Aug 8, 20243,155.003,190.003,120.003,160.003,160.0010,351
Aug 7, 20243,095.003,245.003,090.003,185.003,185.0021,195
Aug 6, 20242,900.003,195.002,900.003,095.003,095.0074,884
Aug 5, 20243,695.003,695.002,950.002,990.002,990.00129,267
Aug 2, 20243,780.003,790.003,700.003,760.003,760.0023,163
Aug 1, 20243,680.003,820.003,680.003,820.003,820.0018,917
Jul 31, 20243,550.003,660.003,545.003,655.003,655.0032,846
Jul 30, 20243,540.003,680.003,540.003,660.003,660.0019,104
Jul 29, 20243,610.003,660.003,610.003,660.003,660.0012,800
Jul 26, 20243,590.003,645.003,550.003,640.003,640.0014,270
Jul 25, 20243,590.003,650.003,465.003,645.003,645.0037,284
Jul 24, 20243,620.003,800.003,595.003,625.003,625.0041,470
Jul 23, 20243,710.003,750.003,620.003,670.003,670.0025,549
Jul 22, 20243,740.003,805.003,630.003,690.003,690.0051,201
Jul 19, 20244,035.004,035.003,670.003,710.003,710.0088,675
Jul 18, 20244,110.004,110.003,950.003,960.003,960.0031,542
Jul 17, 20244,160.004,165.004,050.004,120.004,120.0018,630
Jul 16, 20244,245.004,245.004,100.004,150.004,150.0061,418
Jul 15, 20244,225.004,280.004,185.004,220.004,220.0014,358
Jul 12, 20244,290.004,310.004,200.004,250.004,250.0011,190
Jul 11, 20244,295.004,340.004,240.004,245.004,245.0010,721
Jul 10, 20244,325.004,350.004,250.004,295.004,295.0012,259
Jul 9, 20244,225.004,365.004,150.004,300.004,300.0016,882
Jul 8, 20244,210.004,275.004,200.004,260.004,260.0016,055
Jul 5, 20244,235.004,260.004,215.004,230.004,230.0024,228
Jul 4, 20244,245.004,260.004,215.004,220.004,220.0017,078
Jul 3, 20244,260.004,305.004,215.004,215.004,215.0026,411
Jul 2, 20244,345.004,390.004,255.004,260.004,260.0024,065
Jul 1, 20244,380.004,400.004,315.004,380.004,380.0015,308
Jun 28, 20244,360.004,405.004,310.004,355.004,355.0011,580
Jun 27, 20244,325.004,405.004,325.004,350.004,350.006,683
Jun 26, 20244,500.004,500.004,360.004,380.004,380.0012,159
Jun 25, 20244,365.004,445.004,340.004,435.004,435.0017,640
Jun 24, 20244,425.004,435.004,310.004,340.004,340.0038,250
Jun 21, 20244,385.004,525.004,370.004,425.004,425.0052,036
Jun 20, 20244,580.004,580.004,470.004,525.004,525.0036,105
Jun 19, 20244,630.004,630.004,540.004,580.004,580.0021,181
Jun 18, 20244,595.004,650.004,545.004,630.004,630.0035,223
Jun 17, 20244,585.004,650.004,585.004,630.004,630.0014,382
Jun 14, 20244,655.004,680.004,560.004,650.004,650.0047,341
Jun 13, 20244,690.004,765.004,605.004,655.004,655.0031,650
Jun 12, 20244,675.004,780.004,675.004,725.004,725.0017,701
Jun 11, 20244,650.004,750.004,650.004,695.004,695.0012,801
Jun 10, 20244,680.004,690.004,600.004,650.004,650.0033,134
Jun 7, 20244,665.004,770.004,640.004,680.004,680.0024,561
Jun 5, 20244,750.004,750.004,645.004,680.004,680.0022,842
Jun 4, 20244,775.004,775.004,665.004,665.004,665.0022,812
Jun 3, 20244,780.004,785.004,665.004,750.004,750.0027,635
May 31, 20244,635.004,760.004,635.004,665.004,665.0023,025
May 30, 20244,615.004,690.004,615.004,660.004,660.0021,592
May 29, 20244,695.004,710.004,630.004,655.004,655.0036,414
May 28, 20244,655.004,705.004,640.004,700.004,700.0033,352
May 27, 20244,730.004,755.004,670.004,675.004,675.0041,664
May 24, 20244,785.004,830.004,725.004,725.004,725.0051,946
May 23, 20244,810.004,855.004,775.004,810.004,810.0024,395
May 22, 20244,845.004,895.004,820.004,840.004,840.0025,587
May 21, 20244,840.004,905.004,820.004,845.004,845.0033,090
May 20, 20244,860.004,890.004,825.004,875.004,875.0036,162
May 17, 20244,915.005,250.004,825.004,865.004,865.00210,354
May 16, 20244,895.004,950.004,865.004,890.004,890.0036,966
May 14, 20244,800.004,905.004,800.004,885.004,885.0026,411
May 13, 20244,865.004,990.004,785.004,815.004,815.0044,556
May 10, 20244,910.004,940.004,850.004,865.004,865.0035,520
May 9, 20244,930.004,960.004,875.004,880.004,880.0038,607
May 8, 20244,855.004,940.004,815.004,940.004,940.0036,575
May 7, 20244,865.004,905.004,840.004,855.004,855.0035,960
May 3, 20244,835.004,910.004,830.004,850.004,850.0045,727
May 2, 20244,790.004,850.004,780.004,830.004,830.0027,562