DOOSAN TESNA Inc. (KOSDAQ:131970)
South Korea · Delayed Price · Currency is KRW 82,900
+8,600 (11.57%)
Sep 7, 2026, 12:50 PM KST
DOOSAN TESNA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 78,400.00 | 83,600.00 | 78,200.00 | 83,400.00 | - | 12.25% | 80,062 |
| 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 |
| Jul 24, 2026 | 80,200.00 | 82,100.00 | 75,200.00 | 76,400.00 | 76,400.00 | -8.28% | 124,188 |
| Jul 23, 2026 | 81,800.00 | 84,000.00 | 79,000.00 | 83,300.00 | 83,300.00 | 4.13% | 146,154 |
| Jul 22, 2026 | 84,300.00 | 86,400.00 | 80,000.00 | 80,000.00 | 80,000.00 | -2.32% | 199,326 |
| Jul 21, 2026 | 79,900.00 | 83,300.00 | 78,800.00 | 81,900.00 | 81,900.00 | 1.61% | 183,588 |
| Jul 20, 2026 | 83,700.00 | 91,200.00 | 80,000.00 | 80,600.00 | 80,600.00 | -7.25% | 194,196 |
| Jul 16, 2026 | 92,200.00 | 92,500.00 | 85,000.00 | 86,900.00 | 86,900.00 | -10.13% | 172,363 |
| Jul 15, 2026 | 91,300.00 | 99,000.00 | 91,100.00 | 96,700.00 | 96,700.00 | 10.01% | 212,930 |
| Jul 14, 2026 | 92,600.00 | 93,500.00 | 81,900.00 | 87,900.00 | 87,900.00 | -4.97% | 269,169 |
| Jul 13, 2026 | 100,100.00 | 105,900.00 | 92,500.00 | 92,500.00 | 92,500.00 | -7.41% | 216,939 |
| Jul 10, 2026 | 93,300.00 | 102,100.00 | 92,100.00 | 99,900.00 | 99,900.00 | 10.14% | 254,016 |
| Jul 9, 2026 | 92,000.00 | 95,200.00 | 87,500.00 | 90,700.00 | 90,700.00 | -0.33% | 313,473 |
| Jul 8, 2026 | 98,000.00 | 100,200.00 | 88,600.00 | 91,000.00 | 91,000.00 | -11.82% | 421,881 |
| Jul 7, 2026 | 109,800.00 | 114,600.00 | 98,800.00 | 103,200.00 | 103,200.00 | -3.37% | 326,744 |
| Jul 6, 2026 | 107,600.00 | 113,400.00 | 103,000.00 | 106,800.00 | 106,800.00 | -0.65% | 268,835 |
| Jul 3, 2026 | 102,600.00 | 108,400.00 | 95,000.00 | 107,500.00 | 107,500.00 | 6.44% | 399,701 |
| Jul 2, 2026 | 108,000.00 | 108,000.00 | 99,700.00 | 101,000.00 | 101,000.00 | -10.30% | 372,752 |
| Jul 1, 2026 | 119,600.00 | 121,400.00 | 108,000.00 | 112,600.00 | 112,600.00 | -3.18% | 358,265 |
| Jun 30, 2026 | 118,100.00 | 123,600.00 | 112,900.00 | 116,300.00 | 116,300.00 | -0.60% | 200,602 |
| Jun 29, 2026 | 117,300.00 | 120,500.00 | 112,500.00 | 117,000.00 | 117,000.00 | 1.12% | 287,463 |
| Jun 26, 2026 | 119,300.00 | 125,700.00 | 112,800.00 | 115,700.00 | 115,700.00 | -3.02% | 369,323 |