DOOSAN TESNA Inc. (KOSDAQ:131970)
South Korea · Delayed Price · Currency is KRW 130,700
-1,200 (-0.91%)
Apr 30, 2026, 3:30 PM KST
DOOSAN TESNA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 132,000.00 | 136,200.00 | 128,000.00 | 130,700.00 | 130,700.00 | -0.91% | 323,945 |
| Apr 29, 2026 | 129,700.00 | 134,600.00 | 121,800.00 | 131,900.00 | 131,900.00 | 1.62% | 418,549 |
| Apr 28, 2026 | 122,500.00 | 132,600.00 | 119,800.00 | 129,800.00 | 129,800.00 | 5.96% | 493,049 |
| Apr 27, 2026 | 122,500.00 | 124,700.00 | 116,000.00 | 122,500.00 | 122,500.00 | 0.08% | 347,403 |
| Apr 24, 2026 | 121,000.00 | 125,400.00 | 115,000.00 | 122,400.00 | 122,400.00 | -2.63% | 514,706 |
| Apr 23, 2026 | 127,000.00 | 129,100.00 | 121,600.00 | 125,700.00 | 125,700.00 | 0.64% | 472,326 |
| Apr 22, 2026 | 108,000.00 | 124,900.00 | 105,600.00 | 124,900.00 | 124,900.00 | 15.65% | 861,139 |
| Apr 21, 2026 | 113,100.00 | 113,500.00 | 106,700.00 | 108,000.00 | 108,000.00 | -3.40% | 252,491 |
| Apr 20, 2026 | 109,100.00 | 113,200.00 | 108,500.00 | 111,800.00 | 111,800.00 | - | 329,936 |
| Apr 17, 2026 | 100,600.00 | 112,800.00 | 99,600.00 | 111,800.00 | 111,800.00 | 11.24% | 684,374 |
| Apr 16, 2026 | 97,900.00 | 101,700.00 | 95,800.00 | 100,500.00 | 100,500.00 | 3.61% | 457,118 |
| Apr 15, 2026 | 101,800.00 | 101,900.00 | 95,800.00 | 97,000.00 | 97,000.00 | -0.82% | 397,349 |
| Apr 14, 2026 | 90,400.00 | 99,500.00 | 89,700.00 | 97,800.00 | 97,800.00 | 11.52% | 691,861 |
| Apr 13, 2026 | 84,800.00 | 89,300.00 | 84,600.00 | 87,700.00 | 87,700.00 | -0.57% | 242,228 |
| Apr 10, 2026 | 87,500.00 | 90,400.00 | 85,600.00 | 88,200.00 | 88,200.00 | 2.32% | 350,609 |
| Apr 9, 2026 | 90,300.00 | 90,400.00 | 85,300.00 | 86,200.00 | 86,200.00 | -5.27% | 444,721 |
| Apr 8, 2026 | 97,300.00 | 97,500.00 | 89,700.00 | 91,000.00 | 91,000.00 | -1.30% | 807,063 |
| Apr 7, 2026 | 98,700.00 | 99,000.00 | 89,800.00 | 92,200.00 | 92,200.00 | -1.07% | 360,567 |
| Apr 6, 2026 | 95,000.00 | 97,800.00 | 91,900.00 | 93,200.00 | 93,200.00 | -1.58% | 222,377 |
| Apr 3, 2026 | 98,800.00 | 99,100.00 | 92,500.00 | 94,700.00 | 94,700.00 | -2.57% | 369,958 |
| Apr 2, 2026 | 103,000.00 | 104,200.00 | 94,600.00 | 97,200.00 | 97,200.00 | -5.54% | 453,769 |
| Apr 1, 2026 | 107,000.00 | 108,000.00 | 100,700.00 | 102,900.00 | 102,740.00 | 1.58% | 390,698 |
| Mar 31, 2026 | 96,600.00 | 105,600.00 | 95,700.00 | 101,300.00 | 101,142.49 | - | 462,763 |
| Mar 30, 2026 | 103,100.00 | 104,300.00 | 97,800.00 | 101,300.00 | 101,142.49 | -6.46% | 316,618 |
| Mar 27, 2026 | 96,400.00 | 109,500.00 | 96,400.00 | 108,300.00 | 108,131.60 | 8.30% | 657,735 |
| Mar 26, 2026 | 99,500.00 | 103,400.00 | 97,200.00 | 100,000.00 | 99,844.51 | -3.29% | 342,213 |
| Mar 25, 2026 | 106,500.00 | 109,500.00 | 101,500.00 | 103,400.00 | 103,239.22 | -0.77% | 463,897 |
| Mar 24, 2026 | 110,600.00 | 110,800.00 | 101,400.00 | 104,200.00 | 104,037.98 | 0.48% | 541,374 |
| Mar 23, 2026 | 98,500.00 | 117,500.00 | 97,600.00 | 103,700.00 | 103,538.76 | 1.27% | 1,014,973 |
| Mar 20, 2026 | 90,800.00 | 106,600.00 | 88,800.00 | 102,400.00 | 102,240.78 | 11.43% | 966,006 |
| Mar 19, 2026 | 84,700.00 | 94,500.00 | 84,200.00 | 91,900.00 | 91,757.10 | 5.27% | 656,638 |
| Mar 18, 2026 | 85,700.00 | 89,600.00 | 85,600.00 | 87,300.00 | 87,164.26 | 5.56% | 578,130 |
| Mar 17, 2026 | 82,400.00 | 88,900.00 | 77,000.00 | 82,700.00 | 82,571.41 | 13.60% | 1,751,060 |
| Mar 16, 2026 | 67,700.00 | 73,600.00 | 67,000.00 | 72,800.00 | 72,686.80 | 6.12% | 619,566 |
| Mar 13, 2026 | 64,900.00 | 70,800.00 | 64,400.00 | 68,600.00 | 68,493.33 | 6.19% | 466,972 |
| Mar 12, 2026 | 62,500.00 | 66,800.00 | 62,500.00 | 64,600.00 | 64,499.55 | 0.47% | 235,806 |
| Mar 11, 2026 | 63,700.00 | 67,500.00 | 61,700.00 | 64,300.00 | 64,200.02 | 2.72% | 278,058 |
| Mar 10, 2026 | 66,500.00 | 66,500.00 | 60,700.00 | 62,600.00 | 62,502.66 | -0.79% | 355,407 |
| Mar 9, 2026 | 63,400.00 | 66,100.00 | 61,200.00 | 63,100.00 | 63,001.89 | -8.02% | 296,634 |
| Mar 6, 2026 | 63,500.00 | 70,000.00 | 62,000.00 | 68,600.00 | 68,493.33 | 11.18% | 425,769 |
| Mar 5, 2026 | 59,600.00 | 65,000.00 | 58,000.00 | 61,700.00 | 61,604.06 | 13.63% | 330,290 |
| Mar 4, 2026 | 60,500.00 | 63,100.00 | 54,000.00 | 54,300.00 | 54,215.57 | -14.08% | 391,117 |
| Mar 3, 2026 | 66,500.00 | 70,000.00 | 63,000.00 | 63,200.00 | 63,101.73 | -7.06% | 328,220 |
| Feb 27, 2026 | 67,600.00 | 69,900.00 | 67,000.00 | 68,000.00 | 67,894.27 | -3.41% | 286,147 |
| Feb 26, 2026 | 69,500.00 | 72,800.00 | 67,100.00 | 70,400.00 | 70,290.53 | 3.23% | 441,473 |
| Feb 25, 2026 | 69,900.00 | 71,300.00 | 67,900.00 | 68,200.00 | 68,093.96 | 2.40% | 356,649 |
| Feb 24, 2026 | 64,200.00 | 70,500.00 | 63,600.00 | 66,600.00 | 66,496.44 | 3.26% | 407,479 |
| Feb 23, 2026 | 66,400.00 | 67,900.00 | 63,400.00 | 64,500.00 | 64,399.71 | 0.78% | 277,552 |
| Feb 20, 2026 | 64,600.00 | 65,500.00 | 63,400.00 | 64,000.00 | 63,900.49 | -2.29% | 165,096 |
| Feb 19, 2026 | 64,700.00 | 66,100.00 | 63,300.00 | 65,500.00 | 65,398.15 | 4.47% | 265,921 |