DOOSAN TESNA Inc. (KOSDAQ:131970)
South Korea flag South Korea · Delayed Price · Currency is KRW
45,850
+1,350 (3.03%)
Oct 10, 2025, 3:30 PM KST

DOOSAN TESNA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 202546,750.0046,750.0045,000.0045,850.0045,850.003.03%359,813
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
Aug 14, 202535,600.0036,400.0034,600.0036,400.0036,400.002.54%459,878
Aug 13, 202536,400.0037,200.0035,400.0035,500.0035,500.002.01%762,119
Aug 12, 202536,050.0037,350.0034,500.0034,800.0034,800.00-3.87%931,387
Aug 11, 202537,100.0037,350.0035,800.0036,200.0036,200.00-1.23%690,696
Aug 8, 202536,000.0039,500.0035,900.0036,650.0036,650.008.11%4,644,852
Aug 7, 202535,050.0035,450.0032,925.0033,900.0033,900.009.18%1,585,698
Aug 6, 202531,050.0031,300.0030,600.0031,050.0031,050.00-2.05%252,737
Aug 5, 202532,000.0032,500.0031,200.0031,700.0031,700.002.09%490,612
Aug 4, 202531,750.0032,250.0030,750.0031,050.0031,050.00-472,961
Aug 1, 202531,800.0032,400.0030,650.0031,050.0031,050.00-4.46%605,933
Jul 31, 202533,950.0034,200.0032,050.0032,500.0032,500.00-3.99%747,921
Jul 30, 202534,600.0037,250.0033,600.0033,850.0033,850.00-2.31%2,723,450
Jul 29, 202536,150.0036,200.0033,200.0034,650.0034,650.00-1.98%2,019,738
Jul 28, 202533,000.0035,350.0031,500.0035,350.0035,350.0029.96%6,432,661
Jul 25, 202527,250.0027,400.0026,900.0027,200.0027,200.00-55,784