DOOSAN TESNA Inc. (131970) Historical Prices

Time Period

Events

KR:131970 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	92,000.00	93,300.00	88,400.00	90,100.00	90,100.00	-6.92%	238,965	0.69
Oct 29, 2026	102,900.00	105,300.00	95,100.00	96,800.00	96,800.00	-8.25%	350,450	1.01
Oct 28, 2026	100,100.00	106,900.00	97,300.00	105,500.00	105,500.00	+8.65%	415,509	1.19
Oct 27, 2026	98,900.00	100,300.00	95,500.00	97,100.00	97,100.00	+1.78%	408,087	1.17
Oct 26, 2026	98,100.00	99,700.00	94,400.00	95,400.00	95,400.00	-5.92%	276,800	0.78
Oct 23, 2026	101,600.00	103,300.00	95,200.00	101,400.00	101,400.00	-2.03%	318,520	0.89
Oct 22, 2026	110,400.00	111,900.00	103,300.00	103,500.00	103,500.00	-7.75%	337,858	0.95
Oct 21, 2026	105,600.00	118,000.00	105,100.00	112,200.00	112,200.00	+9.57%	659,778	1.89
Oct 20, 2026	108,600.00	108,800.00	101,800.00	102,400.00	102,400.00	-6.91%	338,847	0.98
Oct 19, 2026	108,300.00	111,300.00	104,100.00	110,000.00	110,000.00	-3.93%	540,517	1.59
Oct 16, 2026	124,100.00	124,900.00	110,100.00	114,500.00	114,500.00	-5.06%	724,300	2.19
Oct 15, 2026	117,000.00	128,500.00	114,200.00	120,600.00	120,600.00	-4.44%	794,105	2.47
Oct 14, 2026	133,000.00	133,000.00	124,000.00	126,200.00	126,200.00	-5.11%	519,565	1.66
Oct 13, 2026	119,600.00	137,700.00	119,100.00	133,000.00	133,000.00	+7.43%	1,003,205	3.34
Oct 12, 2026	124,300.00	132,800.00	123,600.00	123,800.00	123,800.00	-1.20%	693,796	2.37
Oct 09, 2026	125,300.00	133,800.00	110,500.00	125,300.00	125,300.00	+0.00%	0	0.00
Oct 08, 2026	113,200.00	133,800.00	110,500.00	125,300.00	125,300.00	+14.85%	1,021,196	3.59
Oct 07, 2026	117,500.00	117,900.00	107,900.00	109,100.00	109,100.00	-9.08%	435,050	1.55
Oct 06, 2026	111,900.00	122,700.00	109,200.00	120,000.00	120,000.00	+12.25%	517,148	1.86
Oct 05, 2026	106,900.00	111,500.00	105,200.00	106,900.00	106,900.00	+0.00%	0	0.00
Oct 02, 2026	108,500.00	111,500.00	105,200.00	106,900.00	106,900.00	+1.04%	344,040	1.21
Oct 01, 2026	97,200.00	106,000.00	97,000.00	105,800.00	105,800.00	+8.29%	414,647	1.47
Sep 30, 2026	98,000.00	98,400.00	95,300.00	97,700.00	97,700.00	+1.45%	203,103	0.71
Sep 29, 2026	89,900.00	96,300.00	89,900.00	96,300.00	96,300.00	+6.17%	314,124	1.10
Sep 28, 2026	92,500.00	92,800.00	90,000.00	90,700.00	90,700.00	-3.20%	170,992	0.59
Sep 25, 2026	93,700.00	95,500.00	91,100.00	93,700.00	93,700.00	+0.00%	0	0.00
Sep 24, 2026	93,700.00	95,500.00	91,100.00	93,700.00	93,700.00	+0.00%	0	0.00
Sep 23, 2026	95,100.00	95,500.00	91,100.00	93,700.00	93,700.00	+0.32%	200,835	0.67
Sep 22, 2026	98,500.00	100,800.00	91,500.00	93,400.00	93,400.00	-1.68%	433,364	1.46
Sep 21, 2026	87,100.00	96,900.00	84,450.00	95,000.00	95,000.00	+10.34%	787,960	2.71
Sep 18, 2026	82,400.00	87,800.00	81,800.00	86,100.00	86,100.00	+9.13%	474,656	1.64
Sep 17, 2026	79,200.00	80,900.00	77,100.00	78,900.00	78,900.00	+0.51%	166,538	0.57
Sep 16, 2026	74,000.00	79,400.00	72,200.00	78,500.00	78,500.00	+5.51%	322,180	1.11
Sep 15, 2026	82,900.00	83,100.00	72,100.00	74,400.00	74,400.00	-10.79%	540,490	1.88
Sep 14, 2026	80,800.00	85,500.00	79,400.00	83,400.00	83,400.00	-0.48%	160,300	0.56
Sep 11, 2026	86,500.00	89,600.00	83,300.00	83,800.00	83,800.00	-5.95%	317,622	1.10
Sep 10, 2026	83,700.00	93,000.00	82,300.00	89,100.00	89,100.00	+6.32%	1,002,758	3.59
Sep 09, 2026	81,000.00	86,600.00	81,000.00	83,800.00	83,800.00	+3.46%	200,465	0.70
Sep 08, 2026	82,000.00	84,900.00	81,000.00	81,000.00	81,000.00	-2.06%	258,568	0.88
Sep 07, 2026	78,400.00	86,200.00	78,200.00	82,700.00	82,700.00	+11.31%	398,307	1.33
Sep 04, 2026	75,900.00	77,700.00	73,600.00	74,300.00	74,300.00	-0.80%	175,351	0.58
Sep 03, 2026	80,000.00	80,000.00	74,100.00	74,900.00	74,900.00	-4.22%	171,699	0.57
Sep 02, 2026	74,900.00	79,900.00	74,100.00	78,200.00	78,200.00	-0.26%	158,573	0.52
Sep 01, 2026	79,100.00	79,300.00	76,600.00	78,400.00	78,400.00	-2.24%	152,655	0.49
Aug 31, 2026	78,400.00	80,700.00	75,900.00	80,200.00	80,200.00	-1.84%	384,080	1.27
Aug 28, 2026	83,700.00	86,100.00	81,000.00	81,700.00	81,700.00	-1.68%	152,611	0.50
Aug 27, 2026	82,700.00	83,600.00	79,400.00	83,100.00	83,100.00	+4.14%	169,847	0.55
Aug 26, 2026	80,000.00	82,200.00	77,500.00	79,800.00	79,800.00	+0.13%	181,197	0.57
Aug 25, 2026	74,500.00	79,700.00	70,500.00	79,700.00	79,700.00	+6.13%	173,194	0.54
Aug 24, 2026	76,200.00	77,500.00	74,100.00	75,100.00	75,100.00	-2.34%	195,495	0.60

DOOSAN TESNA Inc. historical prices

DOOSAN TESNA Inc. (131970) Historical Prices

Become an Expert with TipRanks Premium