nTels Co., Ltd. (KOSDAQ:069410)
South Korea · Delayed Price · Currency is KRW 4,985.00
-105.00 (-2.06%)
At close: Feb 13, 2026
nTels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 5,080.00 | 5,080.00 | 4,935.00 | 4,985.00 | 4,985.00 | -2.06% | 46,344 |
| Feb 12, 2026 | 4,985.00 | 5,140.00 | 4,955.00 | 5,090.00 | 5,090.00 | 2.11% | 23,424 |
| Feb 11, 2026 | 4,980.00 | 5,330.00 | 4,910.00 | 4,985.00 | 4,985.00 | 0.10% | 41,499 |
| Feb 10, 2026 | 5,010.00 | 5,030.00 | 4,900.00 | 4,980.00 | 4,980.00 | -0.40% | 42,214 |
| Feb 9, 2026 | 5,250.00 | 5,250.00 | 4,990.00 | 5,000.00 | 5,000.00 | -2.72% | 42,490 |
| Feb 6, 2026 | 5,110.00 | 5,160.00 | 4,885.00 | 5,140.00 | 5,140.00 | -0.19% | 49,999 |
| Feb 5, 2026 | 5,200.00 | 5,290.00 | 5,030.00 | 5,150.00 | 5,150.00 | -0.96% | 66,840 |
| Feb 4, 2026 | 5,440.00 | 5,730.00 | 5,200.00 | 5,200.00 | 5,200.00 | -4.94% | 135,803 |
| Feb 3, 2026 | 5,350.00 | 5,470.00 | 5,170.00 | 5,470.00 | 5,470.00 | 2.24% | 54,633 |
| Feb 2, 2026 | 5,440.00 | 5,460.00 | 5,030.00 | 5,350.00 | 5,350.00 | -1.47% | 39,354 |
| Jan 30, 2026 | 5,390.00 | 5,570.00 | 5,320.00 | 5,430.00 | 5,430.00 | - | 39,921 |
| Jan 29, 2026 | 5,480.00 | 5,570.00 | 5,420.00 | 5,430.00 | 5,430.00 | -0.91% | 26,354 |
| Jan 28, 2026 | 5,400.00 | 5,600.00 | 5,350.00 | 5,480.00 | 5,480.00 | 1.48% | 57,512 |
| Jan 27, 2026 | 5,240.00 | 5,430.00 | 5,170.00 | 5,400.00 | 5,400.00 | 3.25% | 52,002 |
| Jan 26, 2026 | 5,150.00 | 5,240.00 | 5,040.00 | 5,230.00 | 5,230.00 | 1.55% | 38,264 |
| Jan 23, 2026 | 5,200.00 | 5,230.00 | 5,110.00 | 5,150.00 | 5,150.00 | -0.96% | 33,429 |
| Jan 22, 2026 | 5,170.00 | 5,260.00 | 5,100.00 | 5,200.00 | 5,200.00 | 1.36% | 42,207 |
| Jan 21, 2026 | 5,140.00 | 5,140.00 | 4,970.00 | 5,130.00 | 5,130.00 | 0.20% | 37,981 |
| Jan 20, 2026 | 5,120.00 | 5,180.00 | 5,000.00 | 5,120.00 | 5,120.00 | 0.39% | 40,584 |
| Jan 19, 2026 | 4,950.00 | 5,220.00 | 4,900.00 | 5,100.00 | 5,100.00 | 5.37% | 121,832 |
| Jan 16, 2026 | 4,995.00 | 4,995.00 | 4,835.00 | 4,840.00 | 4,840.00 | -2.22% | 31,324 |
| Jan 15, 2026 | 4,900.00 | 4,970.00 | 4,765.00 | 4,950.00 | 4,950.00 | 1.02% | 23,760 |
| Jan 14, 2026 | 5,060.00 | 5,060.00 | 4,850.00 | 4,900.00 | 4,900.00 | -2.00% | 23,792 |
| Jan 13, 2026 | 5,050.00 | 5,060.00 | 4,945.00 | 5,000.00 | 5,000.00 | -0.99% | 54,317 |
| Jan 12, 2026 | 5,100.00 | 5,100.00 | 5,020.00 | 5,050.00 | 5,050.00 | -0.79% | 12,262 |
| Jan 9, 2026 | 5,060.00 | 5,090.00 | 4,990.00 | 5,090.00 | 5,090.00 | 0.59% | 10,507 |
| Jan 8, 2026 | 5,140.00 | 5,160.00 | 4,965.00 | 5,060.00 | 5,060.00 | -1.56% | 29,809 |
| Jan 7, 2026 | 5,190.00 | 5,200.00 | 5,040.00 | 5,140.00 | 5,140.00 | -0.58% | 28,640 |
| Jan 6, 2026 | 5,160.00 | 5,190.00 | 5,100.00 | 5,170.00 | 5,170.00 | 0.19% | 14,935 |
| Jan 5, 2026 | 5,320.00 | 5,320.00 | 5,100.00 | 5,160.00 | 5,160.00 | -1.53% | 29,476 |
| Jan 2, 2026 | 5,140.00 | 5,270.00 | 5,090.00 | 5,240.00 | 5,240.00 | 3.15% | 35,539 |
| Dec 30, 2025 | 5,150.00 | 5,160.00 | 5,080.00 | 5,080.00 | 5,080.00 | -1.36% | 16,575 |
| Dec 29, 2025 | 5,200.00 | 5,200.00 | 5,030.00 | 5,150.00 | 5,150.00 | -0.58% | 23,575 |
| Dec 26, 2025 | 5,180.00 | 5,240.00 | 5,110.00 | 5,180.00 | 5,180.00 | 1.17% | 21,031 |
| Dec 24, 2025 | 5,140.00 | 5,150.00 | 5,070.00 | 5,120.00 | 5,120.00 | -0.19% | 10,472 |
| Dec 23, 2025 | 5,200.00 | 5,200.00 | 5,090.00 | 5,130.00 | 5,130.00 | -1.35% | 19,140 |
| Dec 22, 2025 | 5,220.00 | 5,220.00 | 5,060.00 | 5,200.00 | 5,200.00 | 2.16% | 12,743 |
| Dec 19, 2025 | 5,010.00 | 5,160.00 | 5,010.00 | 5,090.00 | 5,090.00 | 1.60% | 7,165 |
| Dec 18, 2025 | 5,060.00 | 5,060.00 | 4,980.00 | 5,010.00 | 5,010.00 | -0.99% | 5,186 |
| Dec 17, 2025 | 5,030.00 | 5,060.00 | 5,000.00 | 5,060.00 | 5,060.00 | 0.60% | 10,818 |
| Dec 16, 2025 | 5,100.00 | 5,100.00 | 4,995.00 | 5,030.00 | 5,030.00 | -1.37% | 12,260 |
| Dec 15, 2025 | 5,150.00 | 5,240.00 | 5,020.00 | 5,100.00 | 5,100.00 | -0.97% | 24,788 |
| Dec 12, 2025 | 5,180.00 | 5,180.00 | 5,100.00 | 5,150.00 | 5,150.00 | -0.39% | 15,915 |
| Dec 11, 2025 | 5,070.00 | 5,240.00 | 5,070.00 | 5,170.00 | 5,170.00 | 1.97% | 18,920 |
| Dec 10, 2025 | 5,080.00 | 5,130.00 | 5,050.00 | 5,070.00 | 5,070.00 | -0.20% | 13,547 |
| Dec 9, 2025 | 5,100.00 | 5,110.00 | 5,040.00 | 5,080.00 | 5,080.00 | -1.17% | 9,860 |
| Dec 8, 2025 | 5,090.00 | 5,230.00 | 4,985.00 | 5,140.00 | 5,140.00 | 0.98% | 71,407 |
| Dec 5, 2025 | 5,020.00 | 5,130.00 | 4,970.00 | 5,090.00 | 5,090.00 | 1.60% | 25,350 |
| Dec 4, 2025 | 5,180.00 | 5,180.00 | 4,880.00 | 5,010.00 | 5,010.00 | -2.72% | 60,144 |
| Dec 3, 2025 | 4,780.00 | 5,150.00 | 4,780.00 | 5,150.00 | 5,150.00 | 6.63% | 102,146 |