DOOSAN TESNA Inc. (KOSDAQ:131970)
South Korea · Delayed Price · Currency is KRW 125,300
+16,200 (14.85%)
Oct 8, 2026, 3:30 PM KST
DOOSAN TESNA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 113,200.00 | 133,800.00 | 110,500.00 | 125,300.00 | 125,300.00 | 14.85% | 1,056,344 |
| Oct 7, 2026 | 117,500.00 | 117,900.00 | 107,900.00 | 109,100.00 | 109,100.00 | -9.08% | 435,050 |
| Oct 6, 2026 | 111,900.00 | 122,700.00 | 109,200.00 | 120,000.00 | 120,000.00 | 12.25% | 504,601 |
| Oct 2, 2026 | 108,500.00 | 111,500.00 | 105,200.00 | 106,900.00 | 106,900.00 | 1.04% | 326,359 |
| Oct 1, 2026 | 97,200.00 | 106,000.00 | 97,000.00 | 105,800.00 | 105,800.00 | 8.29% | 397,596 |
| Sep 30, 2026 | 98,000.00 | 98,400.00 | 95,300.00 | 97,700.00 | 97,700.00 | 1.45% | 195,936 |
| Sep 29, 2026 | 89,900.00 | 96,300.00 | 89,900.00 | 96,300.00 | 96,300.00 | 6.17% | 300,264 |
| Sep 28, 2026 | 92,500.00 | 92,800.00 | 90,000.00 | 90,700.00 | 90,700.00 | -3.20% | 158,019 |
| Sep 23, 2026 | 95,100.00 | 95,500.00 | 91,100.00 | 93,700.00 | 93,700.00 | 0.32% | 190,795 |
| Sep 22, 2026 | 98,500.00 | 100,800.00 | 91,500.00 | 93,400.00 | 93,400.00 | -1.68% | 433,364 |
| Sep 21, 2026 | 87,100.00 | 96,900.00 | 84,450.00 | 95,000.00 | 95,000.00 | 10.34% | 763,227 |
| Sep 18, 2026 | 82,400.00 | 87,800.00 | 81,800.00 | 86,100.00 | 86,100.00 | 9.13% | 462,641 |
| Sep 17, 2026 | 79,200.00 | 80,900.00 | 77,100.00 | 78,900.00 | 78,900.00 | 0.51% | 159,984 |
| Sep 16, 2026 | 74,000.00 | 79,400.00 | 72,200.00 | 78,500.00 | 78,500.00 | 5.51% | 311,255 |
| Sep 15, 2026 | 82,900.00 | 83,100.00 | 72,100.00 | 74,400.00 | 74,400.00 | -10.79% | 540,488 |
| Sep 14, 2026 | 80,800.00 | 85,500.00 | 79,400.00 | 83,400.00 | 83,400.00 | -0.48% | 146,656 |
| Sep 11, 2026 | 86,500.00 | 89,600.00 | 83,300.00 | 83,800.00 | 83,800.00 | -5.95% | 317,622 |
| Sep 10, 2026 | 83,700.00 | 93,000.00 | 82,300.00 | 89,100.00 | 89,100.00 | 6.32% | 1,002,758 |
| Sep 9, 2026 | 81,000.00 | 86,600.00 | 81,000.00 | 83,800.00 | 83,800.00 | 3.46% | 200,465 |
| Sep 8, 2026 | 82,000.00 | 84,900.00 | 81,000.00 | 81,000.00 | 81,000.00 | -2.06% | 258,568 |
| Sep 7, 2026 | 78,400.00 | 86,200.00 | 78,200.00 | 82,700.00 | 82,700.00 | 11.31% | 398,307 |
| Sep 4, 2026 | 75,900.00 | 77,700.00 | 73,600.00 | 74,300.00 | 74,300.00 | -0.80% | 175,351 |
| Sep 3, 2026 | 80,000.00 | 80,000.00 | 74,100.00 | 74,900.00 | 74,900.00 | -4.22% | 171,699 |
| Sep 2, 2026 | 74,900.00 | 79,900.00 | 74,100.00 | 78,200.00 | 78,200.00 | -0.26% | 158,573 |
| Sep 1, 2026 | 79,100.00 | 79,300.00 | 76,600.00 | 78,400.00 | 78,400.00 | -2.24% | 152,655 |
| Aug 31, 2026 | 78,400.00 | 80,700.00 | 75,900.00 | 80,200.00 | 80,200.00 | -1.84% | 378,936 |
| Aug 28, 2026 | 83,700.00 | 86,100.00 | 81,000.00 | 81,700.00 | 81,700.00 | -1.68% | 152,611 |
| Aug 27, 2026 | 82,700.00 | 83,600.00 | 79,400.00 | 83,100.00 | 83,100.00 | 4.14% | 169,847 |
| Aug 26, 2026 | 80,000.00 | 82,200.00 | 77,500.00 | 79,800.00 | 79,800.00 | 0.13% | 181,197 |
| Aug 25, 2026 | 74,500.00 | 79,700.00 | 70,500.00 | 79,700.00 | 79,700.00 | 6.13% | 173,193 |
| Aug 24, 2026 | 76,200.00 | 77,500.00 | 74,100.00 | 75,100.00 | 75,100.00 | -2.34% | 195,495 |
| Aug 21, 2026 | 80,200.00 | 80,700.00 | 75,300.00 | 76,900.00 | 76,900.00 | -6.33% | 234,331 |
| Aug 20, 2026 | 79,500.00 | 84,600.00 | 77,300.00 | 82,100.00 | 82,100.00 | 7.60% | 332,040 |
| Aug 19, 2026 | 75,900.00 | 79,700.00 | 73,200.00 | 76,300.00 | 76,300.00 | -3.05% | 177,553 |
| Aug 18, 2026 | 86,900.00 | 87,000.00 | 77,900.00 | 78,700.00 | 78,700.00 | -6.31% | 394,875 |
| Aug 14, 2026 | 86,100.00 | 86,900.00 | 80,600.00 | 84,000.00 | 84,000.00 | - | 284,651 |
| Aug 13, 2026 | 86,900.00 | 87,400.00 | 83,100.00 | 84,000.00 | 84,000.00 | -0.47% | 477,874 |
| Aug 12, 2026 | 75,800.00 | 85,800.00 | 71,700.00 | 84,400.00 | 84,400.00 | 15.14% | 616,837 |
| Aug 11, 2026 | 69,600.00 | 74,800.00 | 68,300.00 | 73,300.00 | 73,300.00 | 4.42% | 219,589 |
| Aug 10, 2026 | 64,600.00 | 70,800.00 | 63,800.00 | 70,200.00 | 70,200.00 | 10.20% | 237,554 |
| Aug 7, 2026 | 67,700.00 | 69,100.00 | 62,500.00 | 63,700.00 | 63,700.00 | -4.21% | 204,655 |
| Aug 6, 2026 | 67,500.00 | 68,800.00 | 64,600.00 | 66,500.00 | 66,500.00 | -3.76% | 207,427 |
| Aug 5, 2026 | 71,800.00 | 72,000.00 | 67,600.00 | 69,100.00 | 69,100.00 | 2.22% | 237,479 |
| Aug 4, 2026 | 66,300.00 | 67,900.00 | 63,100.00 | 67,600.00 | 67,600.00 | 4.16% | 282,180 |
| Aug 3, 2026 | 65,500.00 | 67,900.00 | 63,400.00 | 64,900.00 | 64,900.00 | 1.25% | 323,534 |
| Jul 31, 2026 | 57,900.00 | 65,800.00 | 57,900.00 | 64,100.00 | 64,100.00 | 23.75% | 518,039 |
| Jul 30, 2026 | 53,400.00 | 56,000.00 | 50,600.00 | 51,800.00 | 51,800.00 | -7.33% | 358,260 |
| Jul 29, 2026 | 67,000.00 | 67,400.00 | 51,000.00 | 55,900.00 | 55,900.00 | -15.81% | 662,357 |
| Jul 28, 2026 | 75,200.00 | 76,600.00 | 63,500.00 | 66,400.00 | 66,400.00 | -18.02% | 672,711 |
| Jul 27, 2026 | 79,200.00 | 81,400.00 | 77,300.00 | 81,000.00 | 81,000.00 | 6.02% | 156,001 |