DOOSAN TESNA Inc. (KOSDAQ:131970)
South Korea · Delayed Price · Currency is KRW 175,000
+22,800 (14.98%)
Jun 12, 2026, 3:32 PM KST
DOOSAN TESNA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 170,700.00 | 175,000.00 | 160,000.00 | 175,000.00 | 175,000.00 | 14.98% | 741,737 |
| Jun 11, 2026 | 134,700.00 | 155,000.00 | 128,100.00 | 152,200.00 | 152,200.00 | 12.32% | 706,498 |
| Jun 10, 2026 | 125,800.00 | 149,000.00 | 124,700.00 | 135,500.00 | 135,500.00 | 8.14% | 660,546 |
| Jun 9, 2026 | 126,400.00 | 129,000.00 | 119,600.00 | 125,300.00 | 125,300.00 | 4.33% | 258,743 |
| Jun 8, 2026 | 125,300.00 | 128,200.00 | 116,000.00 | 120,100.00 | 120,100.00 | -11.43% | 335,271 |
| Jun 5, 2026 | 137,600.00 | 141,900.00 | 134,700.00 | 135,600.00 | 135,600.00 | -8.07% | 353,949 |
| Jun 4, 2026 | 149,400.00 | 160,400.00 | 145,600.00 | 147,500.00 | 147,500.00 | -1.27% | 336,741 |
| Jun 2, 2026 | 148,600.00 | 153,600.00 | 141,500.00 | 149,400.00 | 149,400.00 | -4.78% | 322,055 |
| Jun 1, 2026 | 160,300.00 | 171,300.00 | 154,300.00 | 156,900.00 | 156,900.00 | -0.25% | 519,122 |
| May 29, 2026 | 156,400.00 | 159,200.00 | 140,900.00 | 157,300.00 | 157,300.00 | 2.21% | 528,922 |
| May 28, 2026 | 160,200.00 | 162,000.00 | 146,100.00 | 153,900.00 | 153,900.00 | -6.22% | 473,257 |
| May 27, 2026 | 183,300.00 | 183,300.00 | 163,100.00 | 164,100.00 | 164,100.00 | -8.17% | 425,387 |
| May 26, 2026 | 180,600.00 | 184,500.00 | 167,700.00 | 178,700.00 | 178,700.00 | 4.14% | 517,440 |
| May 22, 2026 | 172,100.00 | 175,700.00 | 165,200.00 | 171,600.00 | 171,600.00 | 0.65% | 407,700 |
| May 21, 2026 | 170,500.00 | 181,500.00 | 168,200.00 | 170,500.00 | 170,500.00 | 2.96% | 383,194 |
| May 20, 2026 | 165,700.00 | 174,800.00 | 156,300.00 | 165,600.00 | 165,600.00 | 1.97% | 357,402 |
| May 19, 2026 | 176,000.00 | 176,000.00 | 161,700.00 | 162,400.00 | 162,400.00 | -6.34% | 218,461 |
| May 18, 2026 | 175,000.00 | 178,800.00 | 161,200.00 | 173,400.00 | 173,400.00 | -2.47% | 308,275 |
| May 15, 2026 | 189,300.00 | 194,500.00 | 172,800.00 | 177,800.00 | 177,800.00 | -6.47% | 421,658 |
| May 14, 2026 | 175,800.00 | 196,900.00 | 172,500.00 | 190,100.00 | 190,100.00 | 4.45% | 588,502 |
| May 13, 2026 | 140,700.00 | 185,000.00 | 139,100.00 | 182,000.00 | 182,000.00 | 25.69% | 814,425 |
| May 12, 2026 | 157,000.00 | 164,500.00 | 118,500.00 | 144,800.00 | 144,800.00 | -7.54% | 562,624 |
| May 11, 2026 | 145,100.00 | 163,000.00 | 141,500.00 | 156,600.00 | 156,600.00 | 8.07% | 388,392 |
| May 8, 2026 | 133,400.00 | 147,000.00 | 131,200.00 | 144,900.00 | 144,900.00 | 7.73% | 368,561 |
| May 7, 2026 | 140,000.00 | 140,100.00 | 131,500.00 | 134,500.00 | 134,500.00 | -3.93% | 216,919 |
| May 6, 2026 | 139,900.00 | 145,400.00 | 132,100.00 | 140,000.00 | 140,000.00 | 5.98% | 396,136 |
| May 4, 2026 | 132,400.00 | 134,800.00 | 128,700.00 | 132,100.00 | 132,100.00 | 1.07% | 313,015 |
| Apr 30, 2026 | 132,000.00 | 136,200.00 | 128,000.00 | 130,700.00 | 130,700.00 | -0.91% | 324,617 |
| 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% | 517,791 |
| 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 | -5.39% | 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 |