Doosan Bobcat Inc. (KRX:241560)
South Korea · Delayed Price · Currency is KRW 61,500
-3,000 (-4.65%)
Last updated: Feb 5, 2026, 2:08 PM KST
Doosan Bobcat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 63,400.00 | 65,100.00 | 61,100.00 | 61,700.00 | 61,700.00 | -4.34% | 420,925 |
| Feb 4, 2026 | 63,800.00 | 65,400.00 | 62,800.00 | 64,500.00 | 64,500.00 | -0.62% | 498,272 |
| Feb 3, 2026 | 58,800.00 | 65,000.00 | 58,400.00 | 64,900.00 | 64,900.00 | 12.48% | 888,357 |
| Feb 2, 2026 | 58,900.00 | 60,000.00 | 57,200.00 | 57,700.00 | 57,700.00 | -1.87% | 435,867 |
| Jan 30, 2026 | 59,600.00 | 60,000.00 | 58,200.00 | 58,800.00 | 58,800.00 | -2.33% | 351,648 |
| Jan 29, 2026 | 59,500.00 | 60,600.00 | 58,100.00 | 60,200.00 | 60,200.00 | 0.84% | 359,272 |
| Jan 28, 2026 | 61,200.00 | 61,300.00 | 59,100.00 | 59,700.00 | 59,700.00 | -2.29% | 354,652 |
| Jan 27, 2026 | 61,400.00 | 61,400.00 | 60,100.00 | 61,100.00 | 61,100.00 | -0.33% | 242,887 |
| Jan 26, 2026 | 60,700.00 | 62,600.00 | 60,600.00 | 61,300.00 | 61,300.00 | - | 308,373 |
| Jan 23, 2026 | 60,700.00 | 61,800.00 | 59,900.00 | 61,300.00 | 61,300.00 | 2.17% | 277,952 |
| Jan 22, 2026 | 59,800.00 | 60,800.00 | 59,500.00 | 60,000.00 | 60,000.00 | 0.67% | 334,297 |
| Jan 21, 2026 | 59,500.00 | 60,500.00 | 58,600.00 | 59,600.00 | 59,600.00 | -2.13% | 324,466 |
| Jan 20, 2026 | 61,100.00 | 61,500.00 | 60,200.00 | 60,900.00 | 60,900.00 | -0.16% | 269,590 |
| Jan 19, 2026 | 62,200.00 | 63,000.00 | 60,800.00 | 61,000.00 | 61,000.00 | -1.45% | 286,055 |
| Jan 16, 2026 | 62,500.00 | 62,700.00 | 60,900.00 | 61,900.00 | 61,900.00 | -0.16% | 253,153 |
| Jan 15, 2026 | 60,800.00 | 62,900.00 | 60,700.00 | 62,000.00 | 62,000.00 | 2.82% | 308,240 |
| Jan 14, 2026 | 61,500.00 | 61,800.00 | 60,200.00 | 60,300.00 | 60,300.00 | -1.63% | 318,518 |
| Jan 13, 2026 | 63,000.00 | 63,000.00 | 59,900.00 | 61,300.00 | 61,300.00 | -2.54% | 414,091 |
| Jan 12, 2026 | 58,200.00 | 64,100.00 | 58,200.00 | 62,900.00 | 62,900.00 | 10.93% | 782,923 |
| Jan 9, 2026 | 57,800.00 | 58,300.00 | 56,500.00 | 56,700.00 | 56,700.00 | -1.05% | 311,819 |
| Jan 8, 2026 | 59,000.00 | 60,000.00 | 56,800.00 | 57,300.00 | 57,300.00 | -4.02% | 317,550 |
| Jan 7, 2026 | 60,400.00 | 61,000.00 | 59,100.00 | 59,700.00 | 59,700.00 | -1.65% | 277,149 |
| Jan 6, 2026 | 58,700.00 | 61,600.00 | 58,600.00 | 60,700.00 | 60,700.00 | 2.88% | 260,221 |
| Jan 5, 2026 | 57,100.00 | 59,200.00 | 57,100.00 | 59,000.00 | 59,000.00 | 3.87% | 216,981 |
| Jan 2, 2026 | 58,000.00 | 58,000.00 | 56,300.00 | 56,800.00 | 56,800.00 | -1.56% | 131,181 |
| Dec 30, 2025 | 58,000.00 | 58,000.00 | 57,000.00 | 57,700.00 | 57,700.00 | -0.52% | 120,551 |
| Dec 29, 2025 | 57,000.00 | 58,100.00 | 56,800.00 | 58,000.00 | 58,000.00 | 2.65% | 93,055 |
| Dec 26, 2025 | 57,500.00 | 58,000.00 | 56,200.00 | 56,500.00 | 56,500.00 | -2.25% | 129,040 |
| Dec 24, 2025 | 58,500.00 | 58,500.00 | 57,100.00 | 57,800.00 | 57,800.00 | -0.34% | 105,994 |
| Dec 23, 2025 | 59,700.00 | 59,700.00 | 57,700.00 | 58,000.00 | 58,000.00 | -2.68% | 172,396 |
| Dec 22, 2025 | 60,800.00 | 60,800.00 | 59,200.00 | 59,600.00 | 59,600.00 | -0.50% | 129,327 |
| Dec 19, 2025 | 60,100.00 | 60,100.00 | 58,800.00 | 59,900.00 | 59,900.00 | 1.53% | 137,821 |
| Dec 18, 2025 | 59,500.00 | 60,050.00 | 58,600.00 | 59,000.00 | 59,000.00 | -2.48% | 119,340 |
| Dec 17, 2025 | 61,700.00 | 61,700.00 | 59,900.00 | 60,500.00 | 60,500.00 | -1.31% | 202,045 |
| Dec 16, 2025 | 62,200.00 | 62,200.00 | 60,800.00 | 61,300.00 | 61,300.00 | -0.33% | 203,680 |
| Dec 15, 2025 | 61,700.00 | 63,200.00 | 61,100.00 | 61,500.00 | 61,500.00 | -1.28% | 300,027 |
| Dec 12, 2025 | 60,400.00 | 63,100.00 | 59,800.00 | 62,300.00 | 62,300.00 | 4.71% | 456,243 |
| Dec 11, 2025 | 59,700.00 | 60,800.00 | 59,300.00 | 59,500.00 | 59,500.00 | 1.02% | 354,377 |
| Dec 10, 2025 | 58,600.00 | 59,400.00 | 58,000.00 | 58,900.00 | 58,900.00 | 0.17% | 177,467 |
| Dec 9, 2025 | 58,700.00 | 59,300.00 | 58,300.00 | 58,800.00 | 58,800.00 | -0.68% | 168,779 |
| Dec 8, 2025 | 59,100.00 | 59,500.00 | 58,200.00 | 59,200.00 | 59,200.00 | -1.00% | 212,631 |
| Dec 5, 2025 | 58,400.00 | 60,000.00 | 57,400.00 | 59,800.00 | 59,800.00 | 1.53% | 189,471 |
| Dec 4, 2025 | 59,900.00 | 60,200.00 | 58,300.00 | 58,900.00 | 58,900.00 | -0.67% | 213,126 |
| Dec 3, 2025 | 59,600.00 | 62,200.00 | 58,800.00 | 59,300.00 | 59,300.00 | 4.96% | 497,000 |
| Dec 2, 2025 | 56,900.00 | 56,900.00 | 55,600.00 | 56,500.00 | 56,500.00 | -0.35% | 157,361 |
| Dec 1, 2025 | 56,000.00 | 57,000.00 | 55,500.00 | 56,700.00 | 56,700.00 | 2.72% | 247,115 |
| Nov 28, 2025 | 56,500.00 | 56,500.00 | 55,000.00 | 55,200.00 | 55,200.00 | -1.25% | 215,946 |
| Nov 27, 2025 | 56,900.00 | 57,000.00 | 55,700.00 | 55,900.00 | 55,900.00 | -2.61% | 136,811 |
| Nov 26, 2025 | 56,500.00 | 57,400.00 | 55,100.00 | 57,400.00 | 57,400.00 | 4.36% | 202,171 |
| Nov 25, 2025 | 58,200.00 | 58,200.00 | 54,700.00 | 55,000.00 | 55,000.00 | -4.01% | 207,572 |