DOOSAN TESNA Inc. (KOSDAQ:131970)
South Korea · Delayed Price · Currency is KRW 38,950
-900 (-2.26%)
Sep 17, 2025, 3:30 PM KST
DOOSAN TESNA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 38,900.00 | 39,550.00 | 38,200.00 | 38,950.00 | 38,950.00 | -2.26% | 290,340 |
| Sep 16, 2025 | 39,650.00 | 39,950.00 | 38,800.00 | 39,850.00 | 39,850.00 | 0.76% | 260,975 |
| Sep 15, 2025 | 39,850.00 | 40,500.00 | 38,700.00 | 39,550.00 | 39,550.00 | 2.20% | 364,013 |
| Sep 12, 2025 | 39,000.00 | 39,400.00 | 38,450.00 | 38,700.00 | 38,700.00 | -1.15% | 316,498 |
| Sep 11, 2025 | 39,200.00 | 39,800.00 | 37,250.00 | 39,150.00 | 39,150.00 | 3.43% | 607,364 |
| Sep 10, 2025 | 37,700.00 | 37,900.00 | 36,800.00 | 37,850.00 | 37,850.00 | 2.30% | 450,508 |
| Sep 9, 2025 | 35,900.00 | 37,600.00 | 35,500.00 | 37,000.00 | 37,000.00 | 5.26% | 539,716 |
| Sep 8, 2025 | 34,800.00 | 35,200.00 | 34,550.00 | 35,150.00 | 35,150.00 | 1.30% | 120,972 |
| Sep 5, 2025 | 35,150.00 | 35,600.00 | 34,600.00 | 34,700.00 | 34,700.00 | 1.02% | 169,521 |
| Sep 4, 2025 | 34,500.00 | 34,900.00 | 33,800.00 | 34,350.00 | 34,350.00 | 0.73% | 187,255 |
| Sep 3, 2025 | 33,750.00 | 34,400.00 | 33,700.00 | 34,100.00 | 34,100.00 | - | 144,034 |
| Sep 2, 2025 | 34,350.00 | 34,750.00 | 34,050.00 | 34,100.00 | 34,100.00 | -0.44% | 165,500 |
| Sep 1, 2025 | 35,000.00 | 35,100.00 | 34,200.00 | 34,250.00 | 34,250.00 | -6.04% | 410,531 |
| Aug 29, 2025 | 37,300.00 | 37,800.00 | 36,150.00 | 36,450.00 | 36,450.00 | 1.67% | 599,307 |
| Aug 28, 2025 | 35,100.00 | 36,200.00 | 34,850.00 | 35,850.00 | 35,850.00 | -0.28% | 213,848 |
| Aug 27, 2025 | 36,500.00 | 36,550.00 | 35,500.00 | 35,950.00 | 35,950.00 | -1.10% | 213,613 |
| Aug 26, 2025 | 35,400.00 | 36,350.00 | 35,250.00 | 36,350.00 | 36,350.00 | 0.97% | 225,050 |
| Aug 25, 2025 | 36,050.00 | 36,200.00 | 35,300.00 | 36,000.00 | 36,000.00 | 1.98% | 285,081 |
| Aug 22, 2025 | 35,350.00 | 35,850.00 | 34,950.00 | 35,300.00 | 35,300.00 | 1.00% | 217,558 |
| Aug 21, 2025 | 35,850.00 | 35,850.00 | 34,750.00 | 34,950.00 | 34,950.00 | 2.34% | 403,174 |
| Aug 20, 2025 | 33,400.00 | 34,400.00 | 33,050.00 | 34,150.00 | 34,150.00 | -0.73% | 284,324 |
| Aug 19, 2025 | 35,400.00 | 35,400.00 | 34,000.00 | 34,400.00 | 34,400.00 | -1.71% | 294,456 |
| Aug 18, 2025 | 35,500.00 | 35,550.00 | 34,500.00 | 35,000.00 | 35,000.00 | -3.85% | 280,474 |
| Aug 14, 2025 | 35,600.00 | 36,400.00 | 34,600.00 | 36,400.00 | 36,400.00 | 2.54% | 459,878 |
| Aug 13, 2025 | 36,400.00 | 37,200.00 | 35,400.00 | 35,500.00 | 35,500.00 | 2.01% | 762,119 |
| Aug 12, 2025 | 36,050.00 | 37,350.00 | 34,500.00 | 34,800.00 | 34,800.00 | -3.87% | 931,387 |
| Aug 11, 2025 | 37,100.00 | 37,350.00 | 35,800.00 | 36,200.00 | 36,200.00 | -1.23% | 690,696 |
| Aug 8, 2025 | 36,000.00 | 39,500.00 | 35,900.00 | 36,650.00 | 36,650.00 | 8.11% | 4,644,852 |
| Aug 7, 2025 | 35,050.00 | 35,450.00 | 32,925.00 | 33,900.00 | 33,900.00 | 9.18% | 1,585,698 |
| Aug 6, 2025 | 31,050.00 | 31,300.00 | 30,600.00 | 31,050.00 | 31,050.00 | -2.05% | 252,737 |
| Aug 5, 2025 | 32,000.00 | 32,500.00 | 31,200.00 | 31,700.00 | 31,700.00 | 2.09% | 490,612 |
| Aug 4, 2025 | 31,750.00 | 32,250.00 | 30,750.00 | 31,050.00 | 31,050.00 | - | 472,961 |
| Aug 1, 2025 | 31,800.00 | 32,400.00 | 30,650.00 | 31,050.00 | 31,050.00 | -4.46% | 605,933 |
| Jul 31, 2025 | 33,950.00 | 34,200.00 | 32,050.00 | 32,500.00 | 32,500.00 | -3.99% | 747,921 |
| Jul 30, 2025 | 34,600.00 | 37,250.00 | 33,600.00 | 33,850.00 | 33,850.00 | -2.31% | 2,723,450 |
| Jul 29, 2025 | 36,150.00 | 36,200.00 | 33,200.00 | 34,650.00 | 34,650.00 | -1.98% | 2,019,738 |
| Jul 28, 2025 | 33,000.00 | 35,350.00 | 31,500.00 | 35,350.00 | 35,350.00 | 29.96% | 6,432,661 |
| Jul 25, 2025 | 27,250.00 | 27,400.00 | 26,900.00 | 27,200.00 | 27,200.00 | - | 55,784 |
| Jul 24, 2025 | 27,600.00 | 27,700.00 | 27,050.00 | 27,200.00 | 27,200.00 | -0.37% | 78,576 |
| Jul 23, 2025 | 28,150.00 | 28,200.00 | 26,700.00 | 27,300.00 | 27,300.00 | -1.97% | 156,390 |
| Jul 22, 2025 | 29,200.00 | 29,500.00 | 27,650.00 | 27,850.00 | 27,850.00 | -2.79% | 166,376 |
| Jul 21, 2025 | 28,800.00 | 29,050.00 | 28,300.00 | 28,650.00 | 28,650.00 | -0.52% | 123,190 |
| Jul 18, 2025 | 29,700.00 | 30,150.00 | 28,700.00 | 28,800.00 | 28,800.00 | -4.95% | 331,654 |
| Jul 17, 2025 | 27,850.00 | 31,050.00 | 26,850.00 | 30,300.00 | 30,300.00 | 10.18% | 847,160 |
| Jul 16, 2025 | 27,200.00 | 28,450.00 | 26,850.00 | 27,500.00 | 27,500.00 | 0.73% | 216,133 |
| Jul 15, 2025 | 26,800.00 | 27,400.00 | 26,550.00 | 27,300.00 | 27,300.00 | 2.06% | 174,325 |
| Jul 14, 2025 | 27,600.00 | 27,800.00 | 26,700.00 | 26,750.00 | 26,750.00 | -2.55% | 133,433 |
| Jul 11, 2025 | 27,150.00 | 28,100.00 | 27,150.00 | 27,450.00 | 27,450.00 | 1.67% | 165,576 |
| Jul 10, 2025 | 27,500.00 | 27,500.00 | 27,000.00 | 27,000.00 | 27,000.00 | - | 141,619 |
| Jul 9, 2025 | 29,300.00 | 29,300.00 | 27,000.00 | 27,000.00 | 27,000.00 | -8.16% | 403,870 |