DOOSAN TESNA Inc. 131970
KRX · South Korea · Commercial Services
KRW 105,800.00+8,100.00 (+8.29%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 97,700.00 | +1.45% | KRW 98,000.00 | KRW 98,400.00 | KRW 95,300.00 | 203.10K |
| 2026-09-29 | KRW 96,300.00 | +6.17% | KRW 89,900.00 | KRW 96,300.00 | KRW 89,900.00 | 314.12K |
| 2026-09-28 | KRW 90,700.00 | -3.20% | KRW 92,500.00 | KRW 92,800.00 | KRW 90,000.00 | 170.99K |
| 2026-09-23 | KRW 93,700.00 | +0.32% | KRW 95,100.00 | KRW 95,500.00 |
| KRW 91,100.00 |
| 200.84K |
| 2026-09-22 | KRW 93,400.00 | -1.68% | KRW 98,500.00 | KRW 100,800.00 | KRW 91,500.00 | 433.36K |
| 2026-09-21 | KRW 95,000.00 | +10.34% | KRW 87,100.00 | KRW 96,900.00 | KRW 84,450.00 | 787.96K |
| 2026-09-18 | KRW 86,100.00 | +9.13% | KRW 82,400.00 | KRW 87,800.00 | KRW 81,800.00 | 474.66K |
| 2026-09-17 | KRW 78,900.00 | +0.51% | KRW 79,200.00 | KRW 80,900.00 | KRW 77,100.00 | 166.54K |
| 2026-09-16 | KRW 78,500.00 | +5.51% | KRW 74,000.00 | KRW 79,400.00 | KRW 72,200.00 | 322.18K |
| 2026-09-15 | KRW 74,400.00 | -10.79% | KRW 82,900.00 | KRW 83,100.00 | KRW 72,100.00 | 563.09K |
| 2026-09-14 | KRW 83,400.00 | -0.48% | KRW 80,800.00 | KRW 85,500.00 | KRW 79,400.00 | 160.30K |
| 2026-09-11 | KRW 83,800.00 | -5.95% | KRW 86,500.00 | KRW 89,600.00 | KRW 83,300.00 | 317.62K |
| 2026-09-10 | KRW 89,100.00 | +6.32% | KRW 83,700.00 | KRW 93,000.00 | KRW 82,300.00 | 1.00M |
| 2026-09-09 | KRW 83,800.00 | +3.46% | KRW 81,000.00 | KRW 86,600.00 | KRW 81,000.00 | 200.47K |
| 2026-09-08 | KRW 81,000.00 | -2.06% | KRW 82,000.00 | KRW 84,900.00 | KRW 81,000.00 | 258.57K |
| 2026-09-07 | KRW 82,700.00 | +11.31% | KRW 78,400.00 | KRW 86,200.00 | KRW 78,200.00 | 398.31K |
| 2026-09-04 | KRW 74,300.00 | -0.80% | KRW 75,900.00 | KRW 77,700.00 | KRW 73,600.00 | 175.35K |
| 2026-09-03 | KRW 74,900.00 | -4.22% | KRW 80,000.00 | KRW 80,000.00 | KRW 74,100.00 | 171.70K |
| 2026-09-02 | KRW 78,200.00 | -0.26% | KRW 74,900.00 | KRW 79,900.00 | KRW 74,100.00 | 158.57K |
| 2026-09-01 | KRW 78,400.00 | -2.24% | KRW 79,100.00 | KRW 79,300.00 | KRW 76,600.00 | 152.66K |
| 2026-08-31 | KRW 80,200.00 | -1.84% | KRW 78,400.00 | KRW 80,700.00 | KRW 75,900.00 | 384.08K |
| 2026-08-28 | KRW 81,700.00 | -1.68% | KRW 83,700.00 | KRW 86,100.00 | KRW 81,000.00 | 152.61K |
| 2026-08-27 | KRW 83,100.00 | +4.14% | KRW 82,700.00 | KRW 83,600.00 | KRW 79,400.00 | 169.85K |
| 2026-08-26 | KRW 79,800.00 | +0.13% | KRW 80,000.00 | KRW 82,200.00 | KRW 77,500.00 | 181.20K |
| 2026-08-25 | KRW 79,700.00 | +6.13% | KRW 74,500.00 | KRW 79,700.00 | KRW 70,500.00 | 173.19K |
| 2026-08-24 | KRW 75,100.00 | -2.34% | KRW 76,200.00 | KRW 77,500.00 | KRW 74,100.00 | 195.50K |
| 2026-08-21 | KRW 76,900.00 | -6.33% | KRW 80,200.00 | KRW 80,700.00 | KRW 75,300.00 | 234.33K |
| 2026-08-20 | KRW 82,100.00 | +7.60% | KRW 79,500.00 | KRW 84,600.00 | KRW 77,300.00 | 332.04K |
| 2026-08-19 | KRW 76,300.00 | -3.05% | KRW 75,900.00 | KRW 79,700.00 | KRW 73,200.00 | 177.55K |
| 2026-08-18 | KRW 78,700.00 | -6.31% | KRW 86,900.00 | KRW 87,000.00 | KRW 77,900.00 | 394.88K |
| 2026-08-14 | KRW 84,000.00 | 0.00% | KRW 86,100.00 | KRW 86,900.00 | KRW 80,600.00 | 284.65K |
| 2026-08-13 | KRW 84,000.00 | -0.47% | KRW 86,900.00 | KRW 87,400.00 | KRW 83,100.00 | 477.87K |
| 2026-08-12 | KRW 84,400.00 | +15.14% | KRW 75,800.00 | KRW 85,800.00 | KRW 71,700.00 | 616.84K |
| 2026-08-11 | KRW 73,300.00 | +4.42% | KRW 69,600.00 | KRW 74,800.00 | KRW 68,300.00 | 219.59K |
| 2026-08-10 | KRW 70,200.00 | +10.20% | KRW 64,600.00 | KRW 70,800.00 | KRW 63,800.00 | 237.55K |
| 2026-08-07 | KRW 63,700.00 | -4.21% | KRW 67,700.00 | KRW 69,100.00 | KRW 62,500.00 | 204.66K |
| 2026-08-06 | KRW 66,500.00 | -3.76% | KRW 67,500.00 | KRW 68,800.00 | KRW 64,600.00 | 207.43K |
| 2026-08-05 | KRW 69,100.00 | +2.22% | KRW 71,800.00 | KRW 72,000.00 | KRW 67,600.00 | 237.48K |
| 2026-08-04 | KRW 67,600.00 | +4.16% | KRW 66,300.00 | KRW 67,900.00 | KRW 63,100.00 | 282.18K |
| 2026-08-03 | KRW 64,900.00 | +1.25% | KRW 65,500.00 | KRW 67,900.00 | KRW 63,400.00 | 323.53K |
| 2026-07-31 | KRW 64,100.00 | +23.75% | KRW 57,900.00 | KRW 65,800.00 | KRW 57,900.00 | 518.04K |
| 2026-07-30 | KRW 51,800.00 | -7.33% | KRW 53,400.00 | KRW 56,000.00 | KRW 50,600.00 | 358.26K |
| 2026-07-29 | KRW 55,900.00 | -15.81% | KRW 67,000.00 | KRW 67,400.00 | KRW 51,000.00 | 662.36K |
| 2026-07-28 | KRW 66,400.00 | -18.02% | KRW 75,200.00 | KRW 76,600.00 | KRW 63,500.00 | 672.71K |
| 2026-07-27 | KRW 81,000.00 | +6.02% | KRW 79,200.00 | KRW 81,400.00 | KRW 77,300.00 | 156.00K |
| 2026-07-24 | KRW 76,400.00 | -8.28% | KRW 80,200.00 | KRW 82,100.00 | KRW 75,200.00 | 124.19K |
| 2026-07-23 | KRW 83,300.00 | +4.13% | KRW 81,800.00 | KRW 84,000.00 | KRW 79,000.00 | 146.15K |
| 2026-07-22 | KRW 80,000.00 | -2.32% | KRW 84,300.00 | KRW 86,400.00 | KRW 80,000.00 | 199.33K |
| 2026-07-21 | KRW 81,900.00 | +1.61% | KRW 79,900.00 | KRW 83,300.00 | KRW 78,800.00 | 183.59K |
| 2026-07-20 | KRW 80,600.00 | -7.25% | KRW 83,700.00 | KRW 91,200.00 | KRW 80,000.00 | 194.20K |
| 2026-07-16 | KRW 86,900.00 | -10.13% | KRW 92,200.00 | KRW 92,500.00 | KRW 85,000.00 | 172.36K |
| 2026-07-15 | KRW 96,700.00 | +10.01% | KRW 91,300.00 | KRW 99,000.00 | KRW 91,100.00 | 212.93K |
| 2026-07-14 | KRW 87,900.00 | -4.97% | KRW 92,600.00 | KRW 93,500.00 | KRW 81,900.00 | 286.07K |
| 2026-07-13 | KRW 92,500.00 | -7.41% | KRW 100,100.00 | KRW 105,900.00 | KRW 92,500.00 | 216.94K |
| 2026-07-10 | KRW 99,900.00 | +10.14% | KRW 93,300.00 | KRW 102,100.00 | KRW 92,100.00 | 254.02K |
| 2026-07-09 | KRW 90,700.00 | -0.33% | KRW 92,000.00 | KRW 95,200.00 | KRW 87,500.00 | 313.47K |
| 2026-07-08 | KRW 91,000.00 | -11.82% | KRW 98,000.00 | KRW 100,200.00 | KRW 88,600.00 | 421.88K |
| 2026-07-07 | KRW 103,200.00 | -3.37% | KRW 109,800.00 | KRW 114,600.00 | KRW 98,800.00 | 326.74K |
| 2026-07-06 | KRW 106,800.00 | -0.65% | KRW 107,600.00 | KRW 113,400.00 | KRW 103,000.00 | 268.84K |
| 2026-07-03 | KRW 107,500.00 | +6.44% | KRW 102,600.00 | KRW 108,400.00 | KRW 95,000.00 | 399.70K |
| 2026-07-02 | KRW 101,000.00 | -10.30% | KRW 108,000.00 | KRW 108,000.00 | KRW 99,700.00 | 372.75K |
| 2026-07-01 | KRW 112,600.00 | -3.18% | KRW 119,600.00 | KRW 121,400.00 | KRW 108,000.00 | 358.27K |
| 2026-06-30 | KRW 116,300.00 | -0.60% | KRW 118,100.00 | KRW 123,600.00 | KRW 112,900.00 | 200.60K |
| 2026-06-29 | KRW 117,000.00 | +1.12% | KRW 117,300.00 | KRW 120,500.00 | KRW 112,500.00 | 287.46K |
| 2026-06-26 | KRW 115,700.00 | -3.02% | KRW 119,300.00 | KRW 125,700.00 | KRW 112,800.00 | 369.32K |
| 2026-06-25 | KRW 119,300.00 | -0.25% | KRW 123,500.00 | KRW 126,900.00 | KRW 116,000.00 | 287.61K |
| 2026-06-24 | KRW 119,600.00 | -4.32% | KRW 125,700.00 | KRW 130,000.00 | KRW 113,700.00 | 382.83K |
| 2026-06-23 | KRW 125,000.00 | -12.40% | KRW 142,300.00 | KRW 143,500.00 | KRW 125,000.00 | 337.15K |
| 2026-06-22 | KRW 142,700.00 | +6.18% | KRW 133,300.00 | KRW 147,300.00 | KRW 132,600.00 | 282.94K |
| 2026-06-19 | KRW 134,400.00 | -5.88% | KRW 145,400.00 | KRW 145,800.00 | KRW 129,000.00 | 337.89K |
| 2026-06-18 | KRW 142,800.00 | -2.66% | KRW 145,200.00 | KRW 147,600.00 | KRW 139,200.00 | 285.91K |
| 2026-06-17 | KRW 146,700.00 | -2.40% | KRW 150,300.00 | KRW 152,700.00 | KRW 143,200.00 | 281.75K |
| 2026-06-16 | KRW 150,300.00 | -8.07% | KRW 160,900.00 | KRW 163,900.00 | KRW 149,600.00 | 322.67K |
| 2026-06-15 | KRW 163,500.00 | -6.57% | KRW 169,800.00 | KRW 169,800.00 | KRW 156,600.00 | 387.97K |
| 2026-06-12 | KRW 175,000.00 | +14.98% | KRW 170,700.00 | KRW 175,000.00 | KRW 160,000.00 | 742.37K |
| 2026-06-11 | KRW 152,200.00 | +12.32% | KRW 134,700.00 | KRW 155,000.00 | KRW 128,100.00 | 706.50K |
| 2026-06-10 | KRW 135,500.00 | +8.14% | KRW 125,800.00 | KRW 149,000.00 | KRW 124,700.00 | 16 |
| 2026-06-09 | KRW 125,300.00 | +4.33% | KRW 126,400.00 | KRW 129,000.00 | KRW 119,600.00 | 258.74K |
| 2026-06-08 | KRW 120,100.00 | -11.43% | KRW 125,300.00 | KRW 128,200.00 | KRW 116,000.00 | 335.27K |
| 2026-06-05 | KRW 135,600.00 | -8.07% | KRW 137,600.00 | KRW 141,900.00 | KRW 134,700.00 | 353.95K |
| 2026-06-04 | KRW 147,500.00 | -1.27% | KRW 149,400.00 | KRW 160,400.00 | KRW 145,600.00 | 336.74K |
| 2026-06-02 | KRW 149,400.00 | -4.78% | KRW 148,600.00 | KRW 153,600.00 | KRW 141,500.00 | 322.06K |
| 2026-06-01 | KRW 156,900.00 | -0.25% | KRW 160,300.00 | KRW 171,300.00 | KRW 154,300.00 | 519.12K |
| 2026-05-29 | KRW 157,300.00 | +2.21% | KRW 156,400.00 | KRW 159,200.00 | KRW 140,900.00 | 528.92K |
| 2026-05-28 | KRW 153,900.00 | -6.22% | KRW 160,200.00 | KRW 162,000.00 | KRW 146,100.00 | 473.26K |
| 2026-05-27 | KRW 164,100.00 | -8.17% | KRW 183,300.00 | KRW 183,300.00 | KRW 163,100.00 | 425.39K |
| 2026-05-26 | KRW 178,700.00 | +4.14% | KRW 180,600.00 | KRW 184,500.00 | KRW 167,700.00 | 517.44K |
| 2026-05-22 | KRW 171,600.00 | +0.65% | KRW 172,100.00 | KRW 175,700.00 | KRW 165,200.00 | 407.70K |
| 2026-05-21 | KRW 170,500.00 | +2.96% | KRW 170,500.00 | KRW 181,500.00 | KRW 168,200.00 | 383.19K |
| 2026-05-20 | KRW 165,600.00 | +1.97% | KRW 165,700.00 | KRW 174,800.00 | KRW 156,300.00 | 357.40K |