DOOSAN TESNA Inc. (KOSDAQ:131970)
South Korea · Delayed Price · Currency is KRW 102,400
+10,500 (11.43%)
At close: Mar 20, 2026
DOOSAN TESNA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 90,800.00 | 106,600.00 | 88,800.00 | 102,400.00 | 102,400.00 | 11.43% | 965,956 |
| Mar 19, 2026 | 84,700.00 | 94,500.00 | 84,200.00 | 91,900.00 | 91,900.00 | 5.27% | 656,638 |
| Mar 18, 2026 | 85,700.00 | 89,600.00 | 85,600.00 | 87,300.00 | 87,300.00 | 5.56% | 578,130 |
| Mar 17, 2026 | 82,400.00 | 88,900.00 | 77,000.00 | 82,700.00 | 82,700.00 | 13.60% | 1,751,060 |
| Mar 16, 2026 | 67,700.00 | 73,600.00 | 67,000.00 | 72,800.00 | 72,800.00 | 6.12% | 619,566 |
| Mar 13, 2026 | 64,900.00 | 70,800.00 | 64,400.00 | 68,600.00 | 68,600.00 | 6.19% | 466,972 |
| Mar 12, 2026 | 62,500.00 | 66,800.00 | 62,500.00 | 64,600.00 | 64,600.00 | 0.47% | 235,806 |
| Mar 11, 2026 | 63,700.00 | 67,500.00 | 61,700.00 | 64,300.00 | 64,300.00 | 2.72% | 278,058 |
| Mar 10, 2026 | 66,500.00 | 66,500.00 | 60,700.00 | 62,600.00 | 62,600.00 | -0.79% | 355,407 |
| Mar 9, 2026 | 63,400.00 | 66,100.00 | 61,200.00 | 63,100.00 | 63,100.00 | -8.02% | 296,634 |
| Mar 6, 2026 | 63,500.00 | 70,000.00 | 62,000.00 | 68,600.00 | 68,600.00 | 11.18% | 425,769 |
| Mar 5, 2026 | 59,600.00 | 65,000.00 | 58,000.00 | 61,700.00 | 61,700.00 | 13.63% | 330,290 |
| Mar 4, 2026 | 60,500.00 | 63,100.00 | 54,000.00 | 54,300.00 | 54,300.00 | -14.08% | 391,117 |
| Mar 3, 2026 | 66,500.00 | 70,000.00 | 63,000.00 | 63,200.00 | 63,200.00 | -7.06% | 328,214 |
| Feb 27, 2026 | 67,600.00 | 69,900.00 | 67,000.00 | 68,000.00 | 68,000.00 | -3.41% | 286,147 |
| Feb 26, 2026 | 69,500.00 | 72,800.00 | 67,100.00 | 70,400.00 | 70,400.00 | 3.23% | 441,473 |
| Feb 25, 2026 | 69,900.00 | 71,300.00 | 67,900.00 | 68,200.00 | 68,200.00 | 2.40% | 356,649 |
| Feb 24, 2026 | 64,200.00 | 70,500.00 | 63,600.00 | 66,600.00 | 66,600.00 | 3.26% | 407,479 |
| Feb 23, 2026 | 66,400.00 | 67,900.00 | 63,400.00 | 64,500.00 | 64,500.00 | 0.78% | 277,552 |
| Feb 20, 2026 | 64,600.00 | 65,500.00 | 63,400.00 | 64,000.00 | 64,000.00 | -2.29% | 165,046 |
| Feb 19, 2026 | 64,700.00 | 66,100.00 | 63,300.00 | 65,500.00 | 65,500.00 | 4.47% | 265,921 |
| Feb 13, 2026 | 62,600.00 | 64,200.00 | 62,100.00 | 62,700.00 | 62,700.00 | -0.95% | 167,438 |
| Feb 12, 2026 | 65,500.00 | 65,800.00 | 62,900.00 | 63,300.00 | 63,300.00 | -3.06% | 273,126 |
| Feb 11, 2026 | 61,100.00 | 66,400.00 | 60,600.00 | 65,300.00 | 65,300.00 | 5.66% | 330,268 |
| Feb 10, 2026 | 64,600.00 | 64,800.00 | 61,600.00 | 61,800.00 | 61,800.00 | -4.04% | 150,088 |
| Feb 9, 2026 | 64,000.00 | 64,700.00 | 63,000.00 | 64,400.00 | 64,400.00 | 5.92% | 217,254 |
| Feb 6, 2026 | 59,200.00 | 62,700.00 | 58,000.00 | 60,800.00 | 60,800.00 | -1.94% | 226,584 |
| Feb 5, 2026 | 62,100.00 | 65,300.00 | 60,500.00 | 62,000.00 | 62,000.00 | -3.88% | 283,144 |
| Feb 4, 2026 | 64,000.00 | 66,000.00 | 63,200.00 | 64,500.00 | 64,500.00 | -0.92% | 235,288 |
| Feb 3, 2026 | 65,800.00 | 65,900.00 | 62,700.00 | 65,100.00 | 65,100.00 | 4.16% | 321,801 |
| Feb 2, 2026 | 64,900.00 | 67,000.00 | 62,000.00 | 62,500.00 | 62,500.00 | -7.82% | 478,631 |
| Jan 30, 2026 | 68,300.00 | 72,800.00 | 67,500.00 | 67,800.00 | 67,800.00 | -0.88% | 653,326 |
| Jan 29, 2026 | 70,200.00 | 71,800.00 | 63,200.00 | 68,400.00 | 68,400.00 | -0.44% | 859,316 |
| Jan 28, 2026 | 63,500.00 | 68,800.00 | 61,000.00 | 68,700.00 | 68,700.00 | 12.81% | 861,418 |
| Jan 27, 2026 | 58,900.00 | 61,300.00 | 58,500.00 | 60,900.00 | 60,900.00 | 2.70% | 516,611 |
| Jan 26, 2026 | 55,100.00 | 59,500.00 | 54,400.00 | 59,300.00 | 59,300.00 | 8.81% | 728,999 |
| Jan 23, 2026 | 54,300.00 | 55,700.00 | 52,400.00 | 54,500.00 | 54,500.00 | 1.11% | 446,786 |
| Jan 22, 2026 | 53,600.00 | 54,800.00 | 52,200.00 | 53,900.00 | 53,900.00 | 4.46% | 442,192 |
| Jan 21, 2026 | 50,700.00 | 52,700.00 | 50,500.00 | 51,600.00 | 51,600.00 | -2.09% | 281,786 |
| Jan 20, 2026 | 53,700.00 | 55,100.00 | 52,000.00 | 52,700.00 | 52,700.00 | 0.57% | 400,501 |
| Jan 19, 2026 | 50,400.00 | 53,800.00 | 50,200.00 | 52,400.00 | 52,400.00 | 2.14% | 408,146 |
| Jan 16, 2026 | 52,300.00 | 52,300.00 | 50,200.00 | 51,300.00 | 51,300.00 | 0.39% | 271,232 |
| Jan 15, 2026 | 49,700.00 | 51,200.00 | 49,350.00 | 51,100.00 | 51,100.00 | 1.19% | 170,292 |
| Jan 14, 2026 | 49,900.00 | 52,600.00 | 49,550.00 | 50,500.00 | 50,500.00 | 2.12% | 295,731 |
| Jan 13, 2026 | 49,600.00 | 50,800.00 | 49,250.00 | 49,450.00 | 49,450.00 | - | 255,343 |
| Jan 12, 2026 | 50,700.00 | 50,800.00 | 48,950.00 | 49,450.00 | 49,450.00 | -1.30% | 263,827 |
| Jan 9, 2026 | 51,000.00 | 51,600.00 | 50,000.00 | 50,100.00 | 50,100.00 | -3.84% | 341,510 |
| Jan 8, 2026 | 53,000.00 | 54,450.00 | 51,700.00 | 52,100.00 | 52,100.00 | -0.38% | 311,357 |
| Jan 7, 2026 | 55,700.00 | 55,700.00 | 51,000.00 | 52,300.00 | 52,300.00 | -6.94% | 620,305 |
| Jan 6, 2026 | 53,000.00 | 56,300.00 | 52,500.00 | 56,200.00 | 56,200.00 | 4.46% | 505,976 |