Doosan Bobcat Inc. (KRX:241560)
South Korea · Delayed Price · Currency is KRW 55,500
-1,700 (-2.97%)
At close: Aug 26, 2025, 3:30 PM KST
Doosan Bobcat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 56,500.00 | 56,500.00 | 55,400.00 | 55,500.00 | 55,500.00 | -2.97% | 196,802 |
| 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 |
| Jul 8, 2025 | 55,700.00 | 56,400.00 | 54,800.00 | 55,000.00 | 54,609.24 | 0.36% | 204,660 |
| Jul 7, 2025 | 52,800.00 | 55,200.00 | 52,800.00 | 54,800.00 | 54,410.66 | 0.92% | 199,241 |
| Jul 4, 2025 | 56,400.00 | 56,900.00 | 54,300.00 | 54,300.00 | 53,914.21 | -3.55% | 270,738 |
| Jul 3, 2025 | 57,300.00 | 57,400.00 | 55,900.00 | 56,300.00 | 55,900.00 | -0.88% | 296,486 |
| Jul 2, 2025 | 57,700.00 | 58,200.00 | 55,900.00 | 56,800.00 | 56,396.45 | -1.73% | 415,267 |
| Jul 1, 2025 | 58,700.00 | 61,000.00 | 57,500.00 | 57,800.00 | 57,389.34 | -0.69% | 571,259 |
| Jun 30, 2025 | 60,200.00 | 60,700.00 | 57,900.00 | 58,200.00 | 57,786.50 | -1.02% | 624,914 |
| Jun 27, 2025 | 60,500.00 | 60,900.00 | 58,300.00 | 58,800.00 | 58,382.24 | -1.51% | 398,812 |
| Jun 26, 2025 | 60,000.00 | 60,800.00 | 58,700.00 | 59,700.00 | 59,275.84 | -1.97% | 674,515 |
| Jun 25, 2025 | 65,500.00 | 65,900.00 | 60,300.00 | 60,900.00 | 60,467.32 | -1.46% | 1,570,827 |
| Jun 24, 2025 | 63,500.00 | 73,900.00 | 61,200.00 | 61,800.00 | 61,360.92 | 6.19% | 3,313,944 |
| Jun 23, 2025 | 63,000.00 | 64,000.00 | 56,800.00 | 58,200.00 | 57,786.50 | 11.49% | 1,757,578 |
| Jun 20, 2025 | 52,500.00 | 52,500.00 | 51,200.00 | 52,200.00 | 51,829.13 | 0.58% | 165,614 |
| Jun 19, 2025 | 52,000.00 | 52,700.00 | 50,800.00 | 51,900.00 | 51,531.26 | -0.76% | 162,396 |
| Jun 18, 2025 | 51,300.00 | 53,800.00 | 50,500.00 | 52,300.00 | 51,928.42 | 0.77% | 249,153 |
| Jun 17, 2025 | 52,000.00 | 53,800.00 | 50,900.00 | 51,900.00 | 51,531.26 | 0.58% | 238,552 |