DOOSAN TESNA Inc. (KOSDAQ:131970)
South Korea flag South Korea · Delayed Price · Currency is KRW
50,200
-1,500 (-2.90%)
Oct 31, 2025, 3:30 PM KST

DOOSAN TESNA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202550,800.0050,900.0049,250.0049,600.00--4.06%168,569
Oct 30, 202549,600.0052,400.0049,050.0051,700.0051,700.003.19%549,145
Oct 29, 202549,900.0050,500.0048,650.0050,100.0050,100.002.24%249,235
Oct 28, 202550,100.0050,400.0048,800.0049,000.0049,000.00-3.73%270,978
Oct 27, 202549,900.0051,500.0049,000.0050,900.0050,900.004.52%415,800
Oct 24, 202549,650.0049,650.0048,050.0048,700.0048,700.001.56%295,849
Oct 23, 202547,200.0048,300.0046,700.0047,950.0047,950.00-0.42%319,059
Oct 22, 202548,300.0048,500.0047,150.0048,150.0048,150.00-0.93%378,752
Oct 21, 202551,000.0051,200.0048,050.0048,600.0048,600.00-1.82%380,196
Oct 20, 202550,600.0051,100.0048,750.0049,500.0049,500.00-0.70%369,558
Oct 17, 202552,000.0052,900.0049,500.0049,850.0049,850.00-6.12%527,503
Oct 16, 202552,300.0053,700.0051,900.0053,100.0053,100.00-1.30%589,379
Oct 15, 202546,700.0055,400.0045,950.0053,800.0053,800.0017.72%1,917,856
Oct 14, 202551,000.0051,000.0044,550.0045,700.0045,700.00-7.11%847,934
Oct 13, 202543,650.0049,500.0043,600.0049,200.0049,200.007.31%511,257
Oct 10, 202546,750.0046,750.0045,000.0045,850.0045,850.003.03%366,256
Oct 2, 202544,800.0044,800.0043,200.0044,500.0044,500.004.22%515,226
Oct 1, 202540,450.0043,400.0040,250.0042,700.0042,700.007.15%507,391
Sep 30, 202540,600.0041,000.0039,600.0039,850.0039,850.00-0.25%111,172
Sep 29, 202539,850.0040,750.0039,500.0039,950.0039,950.00-0.13%121,811
Sep 26, 202540,300.0040,550.0039,300.0040,000.0040,000.00-2.20%257,980
Sep 25, 202540,800.0041,650.0040,500.0040,900.0040,900.00-1.68%209,296
Sep 24, 202540,550.0041,750.0040,200.0041,600.0041,600.00-0.12%279,209
Sep 23, 202542,750.0042,850.0040,500.0041,650.0041,650.000.60%387,508
Sep 22, 202540,000.0042,500.0039,950.0041,400.0041,400.003.89%612,667
Sep 19, 202541,050.0041,100.0039,150.0039,850.0039,850.00-0.99%340,361
Sep 18, 202539,300.0041,300.0038,500.0040,250.0040,250.003.34%577,539
Sep 17, 202538,900.0039,550.0038,200.0038,950.0038,950.00-2.26%290,340
Sep 16, 202539,650.0039,950.0038,800.0039,850.0039,850.000.76%260,975
Sep 15, 202539,850.0040,500.0038,700.0039,550.0039,550.002.20%364,013
Sep 12, 202539,000.0039,400.0038,450.0038,700.0038,700.00-1.15%316,498
Sep 11, 202539,200.0039,800.0037,250.0039,150.0039,150.003.43%607,364
Sep 10, 202537,700.0037,900.0036,800.0037,850.0037,850.002.30%450,508
Sep 9, 202535,900.0037,600.0035,500.0037,000.0037,000.005.26%539,716
Sep 8, 202534,800.0035,200.0034,550.0035,150.0035,150.001.30%120,972
Sep 5, 202535,150.0035,600.0034,600.0034,700.0034,700.001.02%169,521
Sep 4, 202534,500.0034,900.0033,800.0034,350.0034,350.000.73%187,255
Sep 3, 202533,750.0034,400.0033,700.0034,100.0034,100.00-144,034
Sep 2, 202534,350.0034,750.0034,050.0034,100.0034,100.00-0.44%165,500
Sep 1, 202535,000.0035,100.0034,200.0034,250.0034,250.00-6.04%410,531
Aug 29, 202537,300.0037,800.0036,150.0036,450.0036,450.001.67%599,307
Aug 28, 202535,100.0036,200.0034,850.0035,850.0035,850.00-0.28%213,848
Aug 27, 202536,500.0036,550.0035,500.0035,950.0035,950.00-1.10%213,613
Aug 26, 202535,400.0036,350.0035,250.0036,350.0036,350.000.97%225,050
Aug 25, 202536,050.0036,200.0035,300.0036,000.0036,000.001.98%285,081
Aug 22, 202535,350.0035,850.0034,950.0035,300.0035,300.001.00%217,558
Aug 21, 202535,850.0035,850.0034,750.0034,950.0034,950.002.34%403,174
Aug 20, 202533,400.0034,400.0033,050.0034,150.0034,150.00-0.73%284,324
Aug 19, 202535,400.0035,400.0034,000.0034,400.0034,400.00-1.71%294,456
Aug 18, 202535,500.0035,550.0034,500.0035,000.0035,000.00-3.85%280,474