Doosan Bobcat Inc. (KRX:241560)
South Korea · Delayed Price · Currency is KRW 53,100
-2,300 (-4.15%)
At close: Aug 1, 2025, 3:30 PM KST
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 54,500.00 | 54,800.00 | 52,700.00 | 53,100.00 | 53,100.00 | -4.15% | 195,386 |
| Jul 31, 2025 | 55,300.00 | 55,600.00 | 54,600.00 | 55,400.00 | 55,400.00 | 0.18% | 212,834 |
| Jul 30, 2025 | 54,600.00 | 56,200.00 | 54,500.00 | 55,300.00 | 55,300.00 | 0.36% | 174,183 |
| Jul 29, 2025 | 53,800.00 | 55,500.00 | 52,700.00 | 55,100.00 | 55,100.00 | 2.99% | 280,964 |
| Jul 28, 2025 | 55,300.00 | 56,300.00 | 52,850.00 | 53,500.00 | 53,500.00 | -3.78% | 409,659 |
| Jul 25, 2025 | 56,700.00 | 57,100.00 | 54,500.00 | 55,600.00 | 55,600.00 | -2.46% | 293,100 |
| Jul 24, 2025 | 57,200.00 | 58,200.00 | 56,200.00 | 57,000.00 | 57,000.00 | - | 396,567 |
| Jul 23, 2025 | 55,100.00 | 57,600.00 | 54,500.00 | 57,000.00 | 57,000.00 | 4.20% | 359,384 |
| Jul 22, 2025 | 55,700.00 | 56,000.00 | 54,500.00 | 54,700.00 | 54,700.00 | -2.15% | 176,903 |
| Jul 21, 2025 | 55,800.00 | 56,300.00 | 55,400.00 | 55,900.00 | 55,900.00 | -0.71% | 147,296 |
| Jul 18, 2025 | 57,300.00 | 57,400.00 | 55,900.00 | 56,300.00 | 56,300.00 | 0.36% | 120,823 |
| Jul 17, 2025 | 57,000.00 | 57,000.00 | 55,500.00 | 56,100.00 | 56,100.00 | -0.88% | 153,613 |
| Jul 16, 2025 | 58,300.00 | 58,300.00 | 56,300.00 | 56,600.00 | 56,600.00 | -2.58% | 250,928 |
| Jul 15, 2025 | 58,200.00 | 58,900.00 | 57,500.00 | 58,100.00 | 58,100.00 | 1.75% | 345,750 |
| Jul 14, 2025 | 57,900.00 | 58,000.00 | 56,500.00 | 57,100.00 | 57,100.00 | 0.88% | 308,389 |
| Jul 11, 2025 | 56,100.00 | 57,100.00 | 56,100.00 | 56,600.00 | 56,600.00 | 0.71% | 285,363 |
| Jul 10, 2025 | 57,000.00 | 57,200.00 | 55,700.00 | 56,200.00 | 56,200.00 | -0.71% | 273,003 |
| Jul 9, 2025 | 55,600.00 | 57,500.00 | 55,100.00 | 56,600.00 | 56,600.00 | 2.91% | 361,718 |
| Jul 8, 2025 | 55,700.00 | 56,400.00 | 54,800.00 | 55,000.00 | 55,000.00 | 0.36% | 204,660 |
| Jul 7, 2025 | 52,800.00 | 55,200.00 | 52,800.00 | 54,800.00 | 54,800.00 | 0.92% | 199,241 |
| Jul 4, 2025 | 56,400.00 | 56,900.00 | 54,300.00 | 54,300.00 | 54,300.00 | -3.55% | 270,738 |
| Jul 3, 2025 | 57,300.00 | 57,400.00 | 55,900.00 | 56,300.00 | 56,300.00 | -0.88% | 296,486 |
| Jul 2, 2025 | 57,700.00 | 58,200.00 | 55,900.00 | 56,800.00 | 56,800.00 | -1.73% | 415,267 |
| Jul 1, 2025 | 58,700.00 | 61,000.00 | 57,500.00 | 57,800.00 | 57,800.00 | -0.69% | 571,259 |
| Jun 30, 2025 | 60,200.00 | 60,700.00 | 57,900.00 | 58,200.00 | 58,200.00 | -1.02% | 624,914 |
| Jun 27, 2025 | 60,500.00 | 60,900.00 | 58,300.00 | 58,800.00 | 58,800.00 | -1.51% | 398,812 |
| Jun 26, 2025 | 60,000.00 | 60,800.00 | 58,700.00 | 59,700.00 | 59,700.00 | -1.97% | 674,515 |
| Jun 25, 2025 | 65,500.00 | 65,900.00 | 60,300.00 | 60,900.00 | 60,900.00 | -1.46% | 1,570,827 |
| Jun 24, 2025 | 63,500.00 | 73,900.00 | 61,200.00 | 61,800.00 | 61,800.00 | 6.19% | 3,313,944 |
| Jun 23, 2025 | 63,000.00 | 64,000.00 | 56,800.00 | 58,200.00 | 58,200.00 | 11.49% | 1,757,578 |
| Jun 20, 2025 | 52,500.00 | 52,500.00 | 51,200.00 | 52,200.00 | 52,200.00 | 0.58% | 165,614 |
| Jun 19, 2025 | 52,000.00 | 52,700.00 | 50,800.00 | 51,900.00 | 51,900.00 | -0.76% | 162,396 |
| Jun 18, 2025 | 51,300.00 | 53,800.00 | 50,500.00 | 52,300.00 | 52,300.00 | 0.77% | 249,153 |
| Jun 17, 2025 | 52,000.00 | 53,800.00 | 50,900.00 | 51,900.00 | 51,900.00 | 0.58% | 238,552 |
| Jun 16, 2025 | 50,900.00 | 51,700.00 | 50,600.00 | 51,600.00 | 51,600.00 | 1.98% | 125,569 |
| Jun 13, 2025 | 50,600.00 | 51,500.00 | 49,950.00 | 50,600.00 | 50,600.00 | - | 281,659 |
| Jun 12, 2025 | 51,500.00 | 51,600.00 | 50,500.00 | 50,600.00 | 50,600.00 | -0.98% | 339,170 |
| Jun 11, 2025 | 52,200.00 | 52,200.00 | 50,700.00 | 51,100.00 | 51,100.00 | -3.04% | 295,260 |
| Jun 10, 2025 | 48,150.00 | 53,400.00 | 48,100.00 | 52,700.00 | 52,700.00 | 9.79% | 683,288 |
| Jun 9, 2025 | 48,250.00 | 49,400.00 | 47,950.00 | 48,000.00 | 48,000.00 | 0.42% | 245,375 |
| Jun 5, 2025 | 47,350.00 | 48,500.00 | 47,300.00 | 47,800.00 | 47,800.00 | 0.42% | 157,061 |
| Jun 4, 2025 | 47,000.00 | 48,650.00 | 47,000.00 | 47,600.00 | 47,600.00 | 0.85% | 234,515 |
| Jun 2, 2025 | 46,950.00 | 48,000.00 | 46,800.00 | 47,200.00 | 47,200.00 | 0.43% | 158,816 |
| May 30, 2025 | 46,750.00 | 48,350.00 | 46,750.00 | 47,000.00 | 47,000.00 | -0.42% | 648,830 |
| May 29, 2025 | 46,650.00 | 47,700.00 | 46,400.00 | 47,200.00 | 47,200.00 | 1.94% | 182,949 |
| May 28, 2025 | 45,650.00 | 46,700.00 | 45,650.00 | 46,300.00 | 46,300.00 | 1.09% | 196,445 |
| May 27, 2025 | 46,000.00 | 46,500.00 | 45,600.00 | 45,800.00 | 45,800.00 | -1.40% | 147,820 |
| May 26, 2025 | 45,850.00 | 46,450.00 | 45,150.00 | 46,450.00 | 46,450.00 | 1.86% | 131,577 |
| May 23, 2025 | 45,850.00 | 46,400.00 | 45,200.00 | 45,600.00 | 45,600.00 | -0.33% | 169,156 |
| May 22, 2025 | 47,200.00 | 47,550.00 | 45,500.00 | 45,750.00 | 45,750.00 | -4.69% | 211,972 |