DOOSAN TESNA Inc. (KOSDAQ:131970)
South Korea
· Delayed Price · Currency is KRW 131,900
+2,100 (1.62%)
Apr 29, 2026, 3:30 PM KST
DOOSAN TESNA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 129,700.00 | 134,600.00 | 121,800.00 | 131,900.00 | - | 1.62% | 393,092 |
| 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 |
| Feb 13, 2026 | 62,600.00 | 64,200.00 | 62,100.00 | 62,700.00 | 62,602.51 | -0.95% | 167,474 |
| Feb 12, 2026 | 65,500.00 | 65,800.00 | 62,900.00 | 63,300.00 | 63,201.57 | -3.06% | 273,126 |
| Feb 11, 2026 | 61,100.00 | 66,400.00 | 60,600.00 | 65,300.00 | 65,198.46 | 5.66% | 330,268 |
| Feb 10, 2026 | 64,600.00 | 64,800.00 | 61,600.00 | 61,800.00 | 61,703.91 | -4.04% | 150,153 |
| Feb 9, 2026 | 64,000.00 | 64,700.00 | 63,000.00 | 64,400.00 | 64,299.86 | 5.92% | 217,254 |
| Feb 6, 2026 | 59,200.00 | 62,700.00 | 58,000.00 | 60,800.00 | 60,705.46 | -1.94% | 226,626 |
| Feb 5, 2026 | 62,100.00 | 65,300.00 | 60,500.00 | 62,000.00 | 61,903.60 | -3.88% | 283,144 |
| Feb 4, 2026 | 64,000.00 | 66,000.00 | 63,200.00 | 64,500.00 | 64,399.71 | -0.92% | 235,288 |
| Feb 3, 2026 | 65,800.00 | 65,900.00 | 62,700.00 | 65,100.00 | 64,998.78 | 4.16% | 321,801 |
| Feb 2, 2026 | 64,900.00 | 67,000.00 | 62,000.00 | 62,500.00 | 62,402.82 | -7.82% | 478,631 |
| Jan 30, 2026 | 68,300.00 | 72,800.00 | 67,500.00 | 67,800.00 | 67,694.58 | -0.88% | 653,326 |
| Jan 29, 2026 | 70,200.00 | 71,800.00 | 63,200.00 | 68,400.00 | 68,293.64 | -0.44% | 859,319 |
| Jan 28, 2026 | 63,500.00 | 68,800.00 | 61,000.00 | 68,700.00 | 68,593.18 | 12.81% | 861,418 |
| Jan 27, 2026 | 58,900.00 | 61,300.00 | 58,500.00 | 60,900.00 | 60,805.31 | 2.70% | 516,612 |
| Jan 26, 2026 | 55,100.00 | 59,500.00 | 54,400.00 | 59,300.00 | 59,207.79 | 8.81% | 729,000 |
| Jan 23, 2026 | 54,300.00 | 55,700.00 | 52,400.00 | 54,500.00 | 54,415.26 | 1.11% | 446,786 |
| Jan 22, 2026 | 53,600.00 | 54,800.00 | 52,200.00 | 53,900.00 | 53,816.19 | 4.46% | 442,192 |
| Jan 21, 2026 | 50,700.00 | 52,700.00 | 50,500.00 | 51,600.00 | 51,519.77 | -2.09% | 281,786 |
| Jan 20, 2026 | 53,700.00 | 55,100.00 | 52,000.00 | 52,700.00 | 52,618.06 | 0.57% | 400,501 |
| Jan 19, 2026 | 50,400.00 | 53,800.00 | 50,200.00 | 52,400.00 | 52,318.52 | 2.14% | 408,146 |
| Jan 16, 2026 | 52,300.00 | 52,300.00 | 50,200.00 | 51,300.00 | 51,220.23 | 0.39% | 271,232 |
| Jan 15, 2026 | 49,700.00 | 51,200.00 | 49,350.00 | 51,100.00 | 51,020.54 | 1.19% | 170,292 |
| Jan 14, 2026 | 49,900.00 | 52,600.00 | 49,550.00 | 50,500.00 | 50,421.48 | 2.12% | 295,731 |
| Jan 13, 2026 | 49,600.00 | 50,800.00 | 49,250.00 | 49,450.00 | 49,373.11 | - | 255,343 |
| Jan 12, 2026 | 50,700.00 | 50,800.00 | 48,950.00 | 49,450.00 | 49,373.11 | -1.30% | 263,827 |
| Jan 9, 2026 | 51,000.00 | 51,600.00 | 50,000.00 | 50,100.00 | 50,022.10 | -3.84% | 341,510 |
| Jan 8, 2026 | 53,000.00 | 54,450.00 | 51,700.00 | 52,100.00 | 52,018.99 | -0.38% | 311,357 |
| Jan 7, 2026 | 55,700.00 | 55,700.00 | 51,000.00 | 52,300.00 | 52,218.68 | -6.94% | 620,319 |
| Jan 6, 2026 | 53,000.00 | 56,300.00 | 52,500.00 | 56,200.00 | 56,112.61 | 4.46% | 505,976 |
| Jan 5, 2026 | 56,000.00 | 56,600.00 | 52,400.00 | 53,800.00 | 53,716.35 | -0.55% | 525,126 |
| Jan 2, 2026 | 53,800.00 | 54,500.00 | 52,100.00 | 54,100.00 | 54,015.88 | 1.69% | 531,467 |
| Dec 30, 2025 | 49,950.00 | 54,700.00 | 49,800.00 | 53,200.00 | 53,117.28 | 4.11% | 875,028 |
| Dec 29, 2025 | 49,150.00 | 51,700.00 | 48,200.00 | 51,100.00 | 51,020.54 | 8.38% | 654,417 |
| Dec 26, 2025 | 47,850.00 | 48,450.00 | 46,350.00 | 47,150.00 | 47,076.69 | 1.51% | 288,436 |
| Dec 24, 2025 | 45,700.00 | 47,650.00 | 45,250.00 | 46,450.00 | 46,377.77 | 3.34% | 305,204 |
| Dec 23, 2025 | 46,200.00 | 46,200.00 | 44,550.00 | 44,950.00 | 44,880.11 | -1.53% | 147,162 |
| Dec 22, 2025 | 43,950.00 | 45,650.00 | 43,700.00 | 45,650.00 | 45,579.02 | 6.91% | 209,881 |
| Dec 19, 2025 | 43,750.00 | 43,850.00 | 42,300.00 | 42,700.00 | 42,633.61 | -0.70% | 103,047 |
| Dec 18, 2025 | 43,900.00 | 45,450.00 | 42,400.00 | 43,000.00 | 42,933.14 | -4.02% | 248,609 |
| Dec 17, 2025 | 41,300.00 | 45,000.00 | 41,000.00 | 44,800.00 | 44,730.34 | 9.00% | 257,449 |
| Dec 16, 2025 | 42,100.00 | 42,200.00 | 40,800.00 | 41,100.00 | 41,036.09 | -2.72% | 132,859 |
| Dec 15, 2025 | 42,600.00 | 42,600.00 | 42,100.00 | 42,250.00 | 42,184.31 | -3.65% | 109,056 |
| Dec 12, 2025 | 43,650.00 | 43,950.00 | 42,650.00 | 43,850.00 | 43,781.82 | 1.15% | 266,248 |
| Dec 11, 2025 | 43,600.00 | 43,800.00 | 42,550.00 | 43,350.00 | 43,282.59 | 0.81% | 124,011 |
| Dec 10, 2025 | 43,450.00 | 43,900.00 | 43,000.00 | 43,000.00 | 42,933.14 | -1.04% | 89,517 |
| Dec 9, 2025 | 43,600.00 | 44,000.00 | 43,100.00 | 43,450.00 | 43,382.44 | -1.36% | 65,331 |
| Dec 8, 2025 | 44,500.00 | 44,500.00 | 43,400.00 | 44,050.00 | 43,981.51 | -0.56% | 93,406 |
| Dec 5, 2025 | 43,650.00 | 44,450.00 | 43,450.00 | 44,300.00 | 44,231.12 | 0.68% | 67,718 |
| Dec 4, 2025 | 45,300.00 | 45,300.00 | 43,350.00 | 44,000.00 | 43,931.58 | -3.19% | 133,596 |
| Dec 3, 2025 | 45,900.00 | 46,100.00 | 44,900.00 | 45,450.00 | 45,379.33 | 0.11% | 65,285 |
| Dec 2, 2025 | 46,000.00 | 46,250.00 | 45,200.00 | 45,400.00 | 45,329.41 | -1.20% | 96,639 |