DOOSAN TESNA Inc. (KOSDAQ:131970)
South Korea · Delayed Price · Currency is KRW 88,200
+2,000 (2.32%)
Apr 10, 2026, 3:30 PM KST
DOOSAN TESNA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 87,500.00 | 90,400.00 | 85,600.00 | 88,200.00 | 88,200.00 | 2.32% | 350,609 |
| Apr 9, 2026 | 90,300.00 | 90,400.00 | 85,300.00 | 86,200.00 | 86,200.00 | -5.27% | 444,721 |
| Apr 8, 2026 | 97,300.00 | 97,500.00 | 89,700.00 | 91,000.00 | 91,000.00 | -1.30% | 807,063 |
| Apr 7, 2026 | 98,700.00 | 99,000.00 | 89,800.00 | 92,200.00 | 92,200.00 | -1.07% | 360,567 |
| Apr 6, 2026 | 95,000.00 | 97,800.00 | 91,900.00 | 93,200.00 | 93,200.00 | -1.58% | 222,377 |
| Apr 3, 2026 | 98,800.00 | 99,100.00 | 92,500.00 | 94,700.00 | 94,700.00 | -2.57% | 369,958 |
| Apr 2, 2026 | 103,000.00 | 104,200.00 | 94,600.00 | 97,200.00 | 97,200.00 | -5.54% | 453,769 |
| Apr 1, 2026 | 107,000.00 | 108,000.00 | 100,700.00 | 102,900.00 | 102,740.00 | 1.58% | 390,698 |
| Mar 31, 2026 | 96,600.00 | 105,600.00 | 95,700.00 | 101,300.00 | 101,142.49 | - | 462,763 |
| Mar 30, 2026 | 103,100.00 | 104,300.00 | 97,800.00 | 101,300.00 | 101,142.49 | -6.46% | 316,618 |
| Mar 27, 2026 | 96,400.00 | 109,500.00 | 96,400.00 | 108,300.00 | 108,131.60 | 8.30% | 657,735 |
| Mar 26, 2026 | 99,500.00 | 103,400.00 | 97,200.00 | 100,000.00 | 99,844.51 | -3.29% | 342,213 |
| Mar 25, 2026 | 106,500.00 | 109,500.00 | 101,500.00 | 103,400.00 | 103,239.22 | -0.77% | 463,897 |
| Mar 24, 2026 | 110,600.00 | 110,800.00 | 101,400.00 | 104,200.00 | 104,037.98 | 0.48% | 541,374 |
| Mar 23, 2026 | 98,500.00 | 117,500.00 | 97,600.00 | 103,700.00 | 103,538.76 | 1.27% | 1,014,973 |
| Mar 20, 2026 | 90,800.00 | 106,600.00 | 88,800.00 | 102,400.00 | 102,240.78 | 11.43% | 966,006 |
| Mar 19, 2026 | 84,700.00 | 94,500.00 | 84,200.00 | 91,900.00 | 91,757.10 | 5.27% | 656,638 |
| Mar 18, 2026 | 85,700.00 | 89,600.00 | 85,600.00 | 87,300.00 | 87,164.26 | 5.56% | 578,130 |
| Mar 17, 2026 | 82,400.00 | 88,900.00 | 77,000.00 | 82,700.00 | 82,571.41 | 13.60% | 1,751,060 |
| Mar 16, 2026 | 67,700.00 | 73,600.00 | 67,000.00 | 72,800.00 | 72,686.80 | 6.12% | 619,566 |
| Mar 13, 2026 | 64,900.00 | 70,800.00 | 64,400.00 | 68,600.00 | 68,493.33 | 6.19% | 466,972 |
| Mar 12, 2026 | 62,500.00 | 66,800.00 | 62,500.00 | 64,600.00 | 64,499.55 | 0.47% | 235,806 |
| Mar 11, 2026 | 63,700.00 | 67,500.00 | 61,700.00 | 64,300.00 | 64,200.02 | 2.72% | 278,058 |
| Mar 10, 2026 | 66,500.00 | 66,500.00 | 60,700.00 | 62,600.00 | 62,502.66 | -0.79% | 355,407 |
| Mar 9, 2026 | 63,400.00 | 66,100.00 | 61,200.00 | 63,100.00 | 63,001.89 | -8.02% | 296,634 |
| Mar 6, 2026 | 63,500.00 | 70,000.00 | 62,000.00 | 68,600.00 | 68,493.33 | 11.18% | 425,769 |
| Mar 5, 2026 | 59,600.00 | 65,000.00 | 58,000.00 | 61,700.00 | 61,604.06 | 13.63% | 330,290 |
| Mar 4, 2026 | 60,500.00 | 63,100.00 | 54,000.00 | 54,300.00 | 54,215.57 | -14.08% | 391,117 |
| Mar 3, 2026 | 66,500.00 | 70,000.00 | 63,000.00 | 63,200.00 | 63,101.73 | -7.06% | 328,220 |
| Feb 27, 2026 | 67,600.00 | 69,900.00 | 67,000.00 | 68,000.00 | 67,894.27 | -3.41% | 286,147 |
| Feb 26, 2026 | 69,500.00 | 72,800.00 | 67,100.00 | 70,400.00 | 70,290.53 | 3.23% | 441,473 |
| Feb 25, 2026 | 69,900.00 | 71,300.00 | 67,900.00 | 68,200.00 | 68,093.96 | 2.40% | 356,649 |
| Feb 24, 2026 | 64,200.00 | 70,500.00 | 63,600.00 | 66,600.00 | 66,496.44 | 3.26% | 407,479 |
| Feb 23, 2026 | 66,400.00 | 67,900.00 | 63,400.00 | 64,500.00 | 64,399.71 | 0.78% | 277,552 |
| Feb 20, 2026 | 64,600.00 | 65,500.00 | 63,400.00 | 64,000.00 | 63,900.49 | -2.29% | 165,096 |
| Feb 19, 2026 | 64,700.00 | 66,100.00 | 63,300.00 | 65,500.00 | 65,398.15 | 4.47% | 265,921 |
| Feb 13, 2026 | 62,600.00 | 64,200.00 | 62,100.00 | 62,700.00 | 62,602.51 | -0.95% | 167,474 |
| Feb 12, 2026 | 65,500.00 | 65,800.00 | 62,900.00 | 63,300.00 | 63,201.57 | -3.06% | 273,126 |
| Feb 11, 2026 | 61,100.00 | 66,400.00 | 60,600.00 | 65,300.00 | 65,198.46 | 5.66% | 330,268 |
| Feb 10, 2026 | 64,600.00 | 64,800.00 | 61,600.00 | 61,800.00 | 61,703.91 | -4.04% | 150,153 |
| Feb 9, 2026 | 64,000.00 | 64,700.00 | 63,000.00 | 64,400.00 | 64,299.86 | 5.92% | 217,254 |
| Feb 6, 2026 | 59,200.00 | 62,700.00 | 58,000.00 | 60,800.00 | 60,705.46 | -1.94% | 226,626 |
| Feb 5, 2026 | 62,100.00 | 65,300.00 | 60,500.00 | 62,000.00 | 61,903.60 | -3.88% | 283,144 |
| Feb 4, 2026 | 64,000.00 | 66,000.00 | 63,200.00 | 64,500.00 | 64,399.71 | -0.92% | 235,288 |
| Feb 3, 2026 | 65,800.00 | 65,900.00 | 62,700.00 | 65,100.00 | 64,998.78 | 4.16% | 321,801 |
| Feb 2, 2026 | 64,900.00 | 67,000.00 | 62,000.00 | 62,500.00 | 62,402.82 | -7.82% | 478,631 |
| Jan 30, 2026 | 68,300.00 | 72,800.00 | 67,500.00 | 67,800.00 | 67,694.58 | -0.88% | 653,326 |
| Jan 29, 2026 | 70,200.00 | 71,800.00 | 63,200.00 | 68,400.00 | 68,293.64 | -0.44% | 859,319 |
| Jan 28, 2026 | 63,500.00 | 68,800.00 | 61,000.00 | 68,700.00 | 68,593.18 | 12.81% | 861,418 |
| Jan 27, 2026 | 58,900.00 | 61,300.00 | 58,500.00 | 60,900.00 | 60,805.31 | 2.70% | 516,612 |