Doosan Bobcat Inc. (KRX:241560)
South Korea · Delayed Price · Currency is KRW 54,200
+500 (0.93%)
Last updated: Sep 17, 2025, 9:00 AM KST
Doosan Bobcat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 53,500.00 | 54,200.00 | 53,000.00 | 54,200.00 | 54,200.00 | 0.93% | 253,769 |
| Sep 16, 2025 | 53,600.00 | 53,900.00 | 53,200.00 | 53,700.00 | 53,700.00 | 0.56% | 268,674 |
| Sep 15, 2025 | 53,800.00 | 54,000.00 | 53,000.00 | 53,400.00 | 53,400.00 | -1.48% | 205,556 |
| Sep 12, 2025 | 54,300.00 | 54,400.00 | 53,500.00 | 54,200.00 | 54,200.00 | 0.37% | 174,257 |
| Sep 11, 2025 | 54,700.00 | 54,900.00 | 53,600.00 | 54,000.00 | 54,000.00 | -0.92% | 215,337 |
| Sep 10, 2025 | 53,700.00 | 54,700.00 | 53,700.00 | 54,500.00 | 54,500.00 | 0.74% | 149,922 |
| Sep 9, 2025 | 54,300.00 | 54,300.00 | 53,500.00 | 54,100.00 | 54,100.00 | 0.19% | 104,138 |
| Sep 8, 2025 | 53,300.00 | 54,000.00 | 53,000.00 | 54,000.00 | 54,000.00 | 0.56% | 156,942 |
| Sep 5, 2025 | 52,700.00 | 54,200.00 | 52,600.00 | 53,700.00 | 53,700.00 | 1.51% | 207,920 |
| Sep 4, 2025 | 52,700.00 | 53,300.00 | 52,400.00 | 52,900.00 | 52,900.00 | 0.38% | 203,188 |
| Sep 3, 2025 | 52,300.00 | 53,000.00 | 51,900.00 | 52,700.00 | 52,700.00 | -0.19% | 120,336 |
| Sep 2, 2025 | 52,400.00 | 53,000.00 | 52,400.00 | 52,800.00 | 52,800.00 | 0.96% | 101,753 |
| Sep 1, 2025 | 53,400.00 | 53,600.00 | 52,000.00 | 52,300.00 | 52,300.00 | -2.06% | 112,981 |
| Aug 29, 2025 | 54,500.00 | 54,800.00 | 53,300.00 | 53,400.00 | 53,400.00 | -2.38% | 236,864 |
| Aug 28, 2025 | 54,600.00 | 55,100.00 | 54,200.00 | 54,700.00 | 54,700.00 | 0.18% | 141,905 |
| Aug 27, 2025 | 55,900.00 | 56,000.00 | 54,400.00 | 54,600.00 | 54,600.00 | -1.62% | 134,162 |
| Aug 26, 2025 | 56,500.00 | 56,500.00 | 55,400.00 | 55,500.00 | 55,500.00 | -2.97% | 196,953 |
| Aug 25, 2025 | 54,500.00 | 57,200.00 | 54,400.00 | 57,200.00 | 57,200.00 | 5.93% | 518,104 |
| Aug 22, 2025 | 54,700.00 | 55,300.00 | 53,700.00 | 54,000.00 | 54,000.00 | -0.92% | 159,180 |
| Aug 21, 2025 | 54,300.00 | 55,200.00 | 53,800.00 | 54,500.00 | 54,500.00 | 0.37% | 132,105 |
| Aug 20, 2025 | 53,800.00 | 54,400.00 | 52,800.00 | 54,300.00 | 54,300.00 | -1.81% | 348,328 |
| Aug 19, 2025 | 56,500.00 | 57,200.00 | 54,900.00 | 55,300.00 | 55,300.00 | -1.78% | 227,460 |
| Aug 18, 2025 | 55,800.00 | 57,000.00 | 55,000.00 | 56,300.00 | 56,300.00 | - | 291,951 |
| Aug 14, 2025 | 56,200.00 | 56,700.00 | 55,700.00 | 56,300.00 | 56,300.00 | 0.72% | 205,385 |
| Aug 13, 2025 | 56,500.00 | 56,500.00 | 54,900.00 | 55,900.00 | 55,900.00 | -0.36% | 292,719 |
| Aug 12, 2025 | 56,700.00 | 57,400.00 | 55,700.00 | 56,100.00 | 56,100.00 | -1.06% | 202,664 |
| Aug 11, 2025 | 57,400.00 | 58,000.00 | 56,300.00 | 56,700.00 | 56,700.00 | -0.18% | 211,971 |
| Aug 8, 2025 | 57,500.00 | 58,500.00 | 56,300.00 | 56,800.00 | 56,800.00 | 0.18% | 192,500 |
| Aug 7, 2025 | 56,900.00 | 57,400.00 | 56,000.00 | 56,700.00 | 56,700.00 | 0.71% | 234,779 |
| Aug 6, 2025 | 55,900.00 | 56,900.00 | 55,600.00 | 56,300.00 | 55,900.00 | 0.36% | 217,839 |
| Aug 5, 2025 | 55,600.00 | 56,400.00 | 55,300.00 | 56,100.00 | 55,701.42 | 1.81% | 187,596 |
| Aug 4, 2025 | 52,600.00 | 55,700.00 | 52,100.00 | 55,100.00 | 54,708.53 | 3.77% | 255,141 |
| Aug 1, 2025 | 54,500.00 | 54,800.00 | 52,700.00 | 53,100.00 | 52,722.74 | -4.15% | 183,508 |
| Jul 31, 2025 | 55,300.00 | 55,600.00 | 54,600.00 | 55,400.00 | 55,006.39 | 0.18% | 204,789 |
| Jul 30, 2025 | 54,600.00 | 56,200.00 | 54,500.00 | 55,300.00 | 54,907.10 | 0.36% | 174,183 |
| Jul 29, 2025 | 53,800.00 | 55,500.00 | 52,700.00 | 55,100.00 | 54,708.53 | 2.99% | 267,874 |
| Jul 28, 2025 | 55,300.00 | 56,300.00 | 52,850.00 | 53,500.00 | 53,119.89 | -3.78% | 409,659 |
| Jul 25, 2025 | 56,700.00 | 57,100.00 | 54,500.00 | 55,600.00 | 55,204.97 | -2.46% | 277,128 |
| Jul 24, 2025 | 57,200.00 | 58,200.00 | 56,200.00 | 57,000.00 | 56,595.03 | - | 372,496 |
| Jul 23, 2025 | 55,100.00 | 57,600.00 | 54,500.00 | 57,000.00 | 56,595.03 | 4.20% | 341,815 |
| Jul 22, 2025 | 55,700.00 | 56,000.00 | 54,500.00 | 54,700.00 | 54,311.37 | -2.15% | 167,249 |
| Jul 21, 2025 | 55,800.00 | 56,300.00 | 55,400.00 | 55,900.00 | 55,502.84 | -0.71% | 147,296 |
| Jul 18, 2025 | 57,300.00 | 57,400.00 | 55,900.00 | 56,300.00 | 55,900.00 | 0.36% | 120,823 |
| Jul 17, 2025 | 57,000.00 | 57,000.00 | 55,500.00 | 56,100.00 | 55,701.42 | -0.88% | 141,695 |
| Jul 16, 2025 | 58,300.00 | 58,300.00 | 56,300.00 | 56,600.00 | 56,197.87 | -2.58% | 229,650 |
| Jul 15, 2025 | 58,200.00 | 58,900.00 | 57,500.00 | 58,100.00 | 57,687.21 | 1.75% | 334,878 |
| Jul 14, 2025 | 57,900.00 | 58,000.00 | 56,500.00 | 57,100.00 | 56,694.32 | 0.88% | 308,389 |
| Jul 11, 2025 | 56,100.00 | 57,100.00 | 56,100.00 | 56,600.00 | 56,197.87 | 0.71% | 264,647 |
| Jul 10, 2025 | 57,000.00 | 57,200.00 | 55,700.00 | 56,200.00 | 55,800.71 | -0.71% | 273,003 |
| Jul 9, 2025 | 55,600.00 | 57,500.00 | 55,100.00 | 56,600.00 | 56,197.87 | 2.91% | 340,567 |