DOOSAN TESNA Inc. (KOSDAQ:131970)
South Korea
· Delayed Price · Currency is KRW 44,300
+300 (0.68%)
At close: Dec 5, 2025
DOOSAN TESNA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 43,650.00 | 44,450.00 | 43,450.00 | 44,300.00 | 44,300.00 | 0.68% | 67,717 |
| Dec 4, 2025 | 45,300.00 | 45,300.00 | 43,350.00 | 44,000.00 | 44,000.00 | -3.19% | 133,581 |
| Dec 3, 2025 | 45,900.00 | 46,100.00 | 44,900.00 | 45,450.00 | 45,450.00 | 0.11% | 65,283 |
| Dec 2, 2025 | 46,000.00 | 46,250.00 | 45,200.00 | 45,400.00 | 45,400.00 | -1.20% | 96,639 |
| Dec 1, 2025 | 46,150.00 | 46,450.00 | 45,300.00 | 45,950.00 | 45,950.00 | 2.57% | 164,657 |
| Nov 28, 2025 | 44,250.00 | 44,850.00 | 43,350.00 | 44,800.00 | 44,800.00 | 2.17% | 95,053 |
| Nov 27, 2025 | 45,000.00 | 45,300.00 | 43,600.00 | 43,850.00 | 43,850.00 | -1.57% | 132,848 |
| Nov 26, 2025 | 44,300.00 | 44,700.00 | 42,700.00 | 44,550.00 | 44,550.00 | 4.33% | 166,759 |
| Nov 25, 2025 | 42,800.00 | 43,100.00 | 41,950.00 | 42,700.00 | 42,700.00 | 3.02% | 119,776 |
| Nov 24, 2025 | 41,700.00 | 42,050.00 | 40,650.00 | 41,450.00 | 41,450.00 | 1.22% | 135,552 |
| Nov 21, 2025 | 40,950.00 | 41,800.00 | 40,500.00 | 40,950.00 | 40,950.00 | -6.61% | 214,496 |
| Nov 20, 2025 | 45,200.00 | 45,350.00 | 43,700.00 | 43,850.00 | 43,850.00 | 0.23% | 156,571 |
| Nov 19, 2025 | 44,150.00 | 44,300.00 | 42,350.00 | 43,750.00 | 43,750.00 | -1.91% | 174,378 |
| Nov 18, 2025 | 44,950.00 | 46,000.00 | 44,000.00 | 44,600.00 | 44,600.00 | -3.04% | 123,139 |
| Nov 17, 2025 | 45,100.00 | 46,350.00 | 44,400.00 | 46,000.00 | 46,000.00 | 4.31% | 156,453 |
| Nov 14, 2025 | 45,450.00 | 45,800.00 | 44,100.00 | 44,100.00 | 44,100.00 | -6.86% | 227,179 |
| Nov 13, 2025 | 46,600.00 | 47,750.00 | 46,250.00 | 47,350.00 | 47,350.00 | 0.74% | 166,141 |
| Nov 12, 2025 | 46,650.00 | 47,650.00 | 45,350.00 | 47,000.00 | 47,000.00 | 0.86% | 181,345 |
| Nov 11, 2025 | 47,850.00 | 48,550.00 | 45,850.00 | 46,600.00 | 46,600.00 | -1.38% | 233,009 |
| Nov 10, 2025 | 45,700.00 | 48,250.00 | 44,350.00 | 47,250.00 | 47,250.00 | 3.62% | 270,720 |
| Nov 7, 2025 | 46,000.00 | 47,450.00 | 44,950.00 | 45,600.00 | 45,600.00 | -5.00% | 236,763 |
| Nov 6, 2025 | 48,700.00 | 48,950.00 | 46,500.00 | 48,000.00 | 48,000.00 | 1.16% | 223,582 |
| Nov 5, 2025 | 48,800.00 | 49,250.00 | 45,100.00 | 47,450.00 | 47,450.00 | -5.48% | 344,847 |
| Nov 4, 2025 | 52,200.00 | 52,400.00 | 50,000.00 | 50,200.00 | 50,200.00 | -4.20% | 329,441 |
| Nov 3, 2025 | 51,000.00 | 54,000.00 | 49,850.00 | 52,400.00 | 52,400.00 | 4.38% | 567,430 |
| Oct 31, 2025 | 50,800.00 | 50,900.00 | 49,250.00 | 50,200.00 | 50,200.00 | -2.90% | 340,000 |
| Oct 30, 2025 | 49,600.00 | 52,400.00 | 49,050.00 | 51,700.00 | 51,700.00 | 3.19% | 531,443 |
| Oct 29, 2025 | 49,900.00 | 50,500.00 | 48,650.00 | 50,100.00 | 50,100.00 | 2.24% | 244,031 |
| Oct 28, 2025 | 50,100.00 | 50,400.00 | 48,800.00 | 49,000.00 | 49,000.00 | -3.73% | 265,235 |
| Oct 27, 2025 | 49,900.00 | 51,500.00 | 49,000.00 | 50,900.00 | 50,900.00 | 4.52% | 415,800 |
| Oct 24, 2025 | 49,650.00 | 49,650.00 | 48,050.00 | 48,700.00 | 48,700.00 | 1.56% | 295,849 |
| Oct 23, 2025 | 47,200.00 | 48,300.00 | 46,700.00 | 47,950.00 | 47,950.00 | -0.42% | 310,398 |
| Oct 22, 2025 | 48,300.00 | 48,500.00 | 47,150.00 | 48,150.00 | 48,150.00 | -0.93% | 371,090 |
| Oct 21, 2025 | 51,000.00 | 51,200.00 | 48,050.00 | 48,600.00 | 48,600.00 | -1.82% | 380,196 |
| Oct 20, 2025 | 50,600.00 | 51,100.00 | 48,750.00 | 49,500.00 | 49,500.00 | -0.70% | 369,558 |
| Oct 17, 2025 | 52,000.00 | 52,900.00 | 49,500.00 | 49,850.00 | 49,850.00 | -6.12% | 515,747 |
| Oct 16, 2025 | 52,300.00 | 53,700.00 | 51,900.00 | 53,100.00 | 53,100.00 | -1.30% | 589,379 |
| Oct 15, 2025 | 46,700.00 | 55,400.00 | 45,950.00 | 53,800.00 | 53,800.00 | 17.72% | 1,868,573 |
| Oct 14, 2025 | 51,000.00 | 51,000.00 | 44,550.00 | 45,700.00 | 45,700.00 | -7.11% | 837,144 |
| Oct 13, 2025 | 43,650.00 | 49,500.00 | 43,600.00 | 49,200.00 | 49,200.00 | 7.31% | 498,960 |
| Oct 10, 2025 | 46,750.00 | 46,750.00 | 45,000.00 | 45,850.00 | 45,850.00 | 3.03% | 366,256 |
| Oct 2, 2025 | 44,800.00 | 44,800.00 | 43,200.00 | 44,500.00 | 44,500.00 | 4.22% | 492,400 |
| Oct 1, 2025 | 40,450.00 | 43,400.00 | 40,250.00 | 42,700.00 | 42,700.00 | 7.15% | 507,391 |
| Sep 30, 2025 | 40,600.00 | 41,000.00 | 39,600.00 | 39,850.00 | 39,850.00 | -0.25% | 107,313 |
| Sep 29, 2025 | 39,850.00 | 40,750.00 | 39,500.00 | 39,950.00 | 39,950.00 | -0.13% | 121,811 |
| Sep 26, 2025 | 40,300.00 | 40,550.00 | 39,300.00 | 40,000.00 | 40,000.00 | -2.20% | 257,980 |
| Sep 25, 2025 | 40,800.00 | 41,650.00 | 40,500.00 | 40,900.00 | 40,900.00 | -1.68% | 209,296 |
| Sep 24, 2025 | 40,550.00 | 41,750.00 | 40,200.00 | 41,600.00 | 41,600.00 | -0.12% | 275,395 |
| Sep 23, 2025 | 42,750.00 | 42,850.00 | 40,500.00 | 41,650.00 | 41,650.00 | 0.60% | 387,508 |
| Sep 22, 2025 | 40,000.00 | 42,500.00 | 39,950.00 | 41,400.00 | 41,400.00 | 3.89% | 612,667 |