DOOSAN TESNA Inc. (KOSDAQ:131970)
South Korea · Delayed Price · Currency is KRW 76,400
-6,900 (-8.28%)
Jul 24, 2026, 3:30 PM KST
DOOSAN TESNA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 123,500.00 | 126,900.00 | 116,000.00 | 119,300.00 | 119,300.00 | -0.25% | 287,609 |
| Jun 24, 2026 | 125,700.00 | 130,000.00 | 113,700.00 | 119,600.00 | 119,600.00 | -4.32% | 382,825 |
| Jun 23, 2026 | 142,300.00 | 143,500.00 | 125,000.00 | 125,000.00 | 125,000.00 | -12.40% | 337,149 |
| Jun 22, 2026 | 133,300.00 | 147,300.00 | 132,600.00 | 142,700.00 | 142,700.00 | 6.18% | 282,938 |
| Jun 19, 2026 | 145,400.00 | 145,800.00 | 129,000.00 | 134,400.00 | 134,400.00 | -5.88% | 336,369 |
| Jun 18, 2026 | 145,200.00 | 147,600.00 | 139,200.00 | 142,800.00 | 142,800.00 | -2.66% | 285,910 |
| Jun 17, 2026 | 150,300.00 | 152,700.00 | 143,200.00 | 146,700.00 | 146,700.00 | -2.40% | 281,751 |
| Jun 16, 2026 | 160,900.00 | 163,900.00 | 149,600.00 | 150,300.00 | 150,300.00 | -8.07% | 322,669 |
| Jun 15, 2026 | 169,800.00 | 169,800.00 | 156,600.00 | 163,500.00 | 163,500.00 | -6.57% | 387,970 |
| 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 |