DOOSAN TESNA Inc. (KOSDAQ:131970)
South Korea · Delayed Price · Currency is KRW 52,400
+1,100 (2.14%)
At close: Jan 19, 2026
DOOSAN TESNA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 5, 2026 | 56,000.00 | 56,600.00 | 52,400.00 | 53,800.00 | 53,800.00 | -0.55% | 525,097 |
| Jan 2, 2026 | 53,800.00 | 54,500.00 | 52,100.00 | 54,100.00 | 54,100.00 | 1.69% | 531,424 |
| Dec 30, 2025 | 49,950.00 | 54,700.00 | 49,800.00 | 53,200.00 | 53,200.00 | 4.11% | 875,028 |
| Dec 29, 2025 | 49,150.00 | 51,700.00 | 48,200.00 | 51,100.00 | 51,100.00 | 8.38% | 654,417 |
| Dec 26, 2025 | 47,850.00 | 48,450.00 | 46,350.00 | 47,150.00 | 47,150.00 | 1.51% | 288,436 |
| Dec 24, 2025 | 45,700.00 | 47,650.00 | 45,250.00 | 46,450.00 | 46,450.00 | 3.34% | 305,204 |
| Dec 23, 2025 | 46,200.00 | 46,200.00 | 44,550.00 | 44,950.00 | 44,950.00 | -1.53% | 147,162 |
| Dec 22, 2025 | 43,950.00 | 45,650.00 | 43,700.00 | 45,650.00 | 45,650.00 | 6.91% | 209,881 |
| Dec 19, 2025 | 43,750.00 | 43,850.00 | 42,300.00 | 42,700.00 | 42,700.00 | -0.70% | 103,047 |
| Dec 18, 2025 | 43,900.00 | 45,450.00 | 42,400.00 | 43,000.00 | 43,000.00 | -4.02% | 248,509 |
| Dec 17, 2025 | 41,300.00 | 45,000.00 | 41,000.00 | 44,800.00 | 44,800.00 | 9.00% | 257,449 |
| Dec 16, 2025 | 42,100.00 | 42,200.00 | 40,800.00 | 41,100.00 | 41,100.00 | -2.72% | 132,859 |
| Dec 15, 2025 | 42,600.00 | 42,600.00 | 42,100.00 | 42,250.00 | 42,250.00 | -3.65% | 109,056 |
| Dec 12, 2025 | 43,650.00 | 43,950.00 | 42,650.00 | 43,850.00 | 43,850.00 | 1.15% | 265,621 |
| Dec 11, 2025 | 43,600.00 | 43,800.00 | 42,550.00 | 43,350.00 | 43,350.00 | 0.81% | 124,011 |
| Dec 10, 2025 | 43,450.00 | 43,900.00 | 43,000.00 | 43,000.00 | 43,000.00 | -1.04% | 89,517 |
| Dec 9, 2025 | 43,600.00 | 44,000.00 | 43,100.00 | 43,450.00 | 43,450.00 | -1.36% | 65,331 |
| Dec 8, 2025 | 44,500.00 | 44,500.00 | 43,400.00 | 44,050.00 | 44,050.00 | -0.56% | 93,406 |
| Dec 5, 2025 | 43,650.00 | 44,450.00 | 43,450.00 | 44,300.00 | 44,300.00 | 0.68% | 67,717 |
| Dec 4, 2025 | 45,300.00 | 45,300.00 | 43,350.00 | 44,000.00 | 44,000.00 | -3.19% | 133,581 |
| Dec 3, 2025 | 45,900.00 | 46,100.00 | 44,900.00 | 45,450.00 | 45,450.00 | 0.11% | 65,283 |
| Dec 2, 2025 | 46,000.00 | 46,250.00 | 45,200.00 | 45,400.00 | 45,400.00 | -1.20% | 96,639 |
| Dec 1, 2025 | 46,150.00 | 46,450.00 | 45,300.00 | 45,950.00 | 45,950.00 | 2.57% | 164,657 |
| Nov 28, 2025 | 44,250.00 | 44,850.00 | 43,350.00 | 44,800.00 | 44,800.00 | 2.17% | 95,053 |
| Nov 27, 2025 | 45,000.00 | 45,300.00 | 43,600.00 | 43,850.00 | 43,850.00 | -1.57% | 132,848 |
| Nov 26, 2025 | 44,300.00 | 44,700.00 | 42,700.00 | 44,550.00 | 44,550.00 | 4.33% | 166,759 |
| Nov 25, 2025 | 42,800.00 | 43,100.00 | 41,950.00 | 42,700.00 | 42,700.00 | 3.02% | 119,776 |
| Nov 24, 2025 | 41,700.00 | 42,050.00 | 40,650.00 | 41,450.00 | 41,450.00 | 1.22% | 135,552 |
| Nov 21, 2025 | 40,950.00 | 41,800.00 | 40,500.00 | 40,950.00 | 40,950.00 | -6.61% | 214,496 |
| Nov 20, 2025 | 45,200.00 | 45,350.00 | 43,700.00 | 43,850.00 | 43,850.00 | 0.23% | 156,571 |
| Nov 19, 2025 | 44,150.00 | 44,300.00 | 42,350.00 | 43,750.00 | 43,750.00 | -1.91% | 174,378 |
| Nov 18, 2025 | 44,950.00 | 46,000.00 | 44,000.00 | 44,600.00 | 44,600.00 | -3.04% | 123,139 |
| Nov 17, 2025 | 45,100.00 | 46,350.00 | 44,400.00 | 46,000.00 | 46,000.00 | 4.31% | 156,453 |
| Nov 14, 2025 | 45,450.00 | 45,800.00 | 44,100.00 | 44,100.00 | 44,100.00 | -6.86% | 227,179 |
| Nov 13, 2025 | 46,600.00 | 47,750.00 | 46,250.00 | 47,350.00 | 47,350.00 | 0.74% | 166,141 |
| Nov 12, 2025 | 46,650.00 | 47,650.00 | 45,350.00 | 47,000.00 | 47,000.00 | 0.86% | 181,345 |
| Nov 11, 2025 | 47,850.00 | 48,550.00 | 45,850.00 | 46,600.00 | 46,600.00 | -1.38% | 233,009 |
| Nov 10, 2025 | 45,700.00 | 48,250.00 | 44,350.00 | 47,250.00 | 47,250.00 | 3.62% | 270,720 |
| Nov 7, 2025 | 46,000.00 | 47,450.00 | 44,950.00 | 45,600.00 | 45,600.00 | -5.00% | 236,763 |
| Nov 6, 2025 | 48,700.00 | 48,950.00 | 46,500.00 | 48,000.00 | 48,000.00 | 1.16% | 223,582 |