Doosan Bobcat Inc. (KRX:241560)
South Korea · Delayed Price · Currency is KRW 50,900
+400 (0.79%)
Oct 16, 2026, 3:30 PM KST
Doosan Bobcat Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 51,000.00 | 52,000.00 | 50,600.00 | 50,900.00 | 50,900.00 | 0.79% | 135,469 |
| Oct 15, 2026 | 51,800.00 | 51,800.00 | 49,850.00 | 50,500.00 | 50,500.00 | -3.26% | 141,826 |
| Oct 14, 2026 | 52,300.00 | 53,200.00 | 51,500.00 | 52,200.00 | 52,200.00 | - | 102,094 |
| Oct 13, 2026 | 52,500.00 | 52,600.00 | 50,200.00 | 52,200.00 | 52,200.00 | -0.76% | 138,283 |
| Oct 12, 2026 | 53,000.00 | 53,800.00 | 52,300.00 | 52,600.00 | 52,600.00 | -1.13% | 144,268 |
| Oct 8, 2026 | 54,700.00 | 55,100.00 | 53,100.00 | 53,200.00 | 53,200.00 | -3.27% | 179,827 |
| Oct 7, 2026 | 55,400.00 | 55,700.00 | 54,900.00 | 55,000.00 | 55,000.00 | -0.72% | 132,710 |
| Oct 6, 2026 | 55,800.00 | 55,900.00 | 54,800.00 | 55,400.00 | 55,400.00 | 0.36% | 151,600 |
| Oct 2, 2026 | 54,900.00 | 55,400.00 | 54,500.00 | 55,200.00 | 55,200.00 | 0.91% | 83,119 |
| Oct 1, 2026 | 55,100.00 | 55,400.00 | 54,200.00 | 54,700.00 | 54,700.00 | 0.18% | 198,254 |
| Sep 30, 2026 | 55,600.00 | 56,100.00 | 54,000.00 | 54,600.00 | 54,600.00 | -1.09% | 244,657 |
| Sep 29, 2026 | 58,200.00 | 58,300.00 | 54,100.00 | 55,200.00 | 55,200.00 | -4.99% | 226,804 |
| Sep 28, 2026 | 59,000.00 | 59,000.00 | 57,600.00 | 58,100.00 | 58,100.00 | 0.69% | 159,251 |
| Sep 23, 2026 | 58,800.00 | 58,900.00 | 57,200.00 | 57,700.00 | 57,700.00 | -1.03% | 169,420 |
| Sep 22, 2026 | 58,500.00 | 59,000.00 | 57,500.00 | 58,300.00 | 58,300.00 | 0.34% | 149,775 |
| Sep 21, 2026 | 59,400.00 | 59,700.00 | 58,000.00 | 58,100.00 | 58,100.00 | -1.53% | 136,389 |
| Sep 18, 2026 | 61,100.00 | 61,500.00 | 58,500.00 | 59,000.00 | 59,000.00 | -2.48% | 423,163 |
| Sep 17, 2026 | 60,200.00 | 61,600.00 | 60,100.00 | 60,500.00 | 60,500.00 | 1.85% | 140,943 |
| Sep 16, 2026 | 60,300.00 | 60,300.00 | 59,000.00 | 59,400.00 | 59,400.00 | -1.00% | 79,443 |
| Sep 15, 2026 | 60,700.00 | 61,200.00 | 59,700.00 | 60,000.00 | 60,000.00 | -2.60% | 89,864 |
| Sep 14, 2026 | 60,800.00 | 62,500.00 | 60,300.00 | 61,600.00 | 61,600.00 | - | 122,224 |
| Sep 11, 2026 | 61,500.00 | 61,900.00 | 60,700.00 | 61,600.00 | 61,600.00 | -2.22% | 136,888 |
| Sep 10, 2026 | 62,500.00 | 63,600.00 | 61,500.00 | 63,000.00 | 63,000.00 | -0.94% | 180,532 |
| Sep 9, 2026 | 63,200.00 | 64,200.00 | 62,800.00 | 63,600.00 | 63,600.00 | 1.44% | 78,274 |
| Sep 8, 2026 | 64,500.00 | 65,400.00 | 62,500.00 | 62,700.00 | 62,700.00 | -1.57% | 83,372 |
| Sep 7, 2026 | 63,600.00 | 63,800.00 | 62,400.00 | 63,700.00 | 63,700.00 | 1.43% | 84,631 |
| Sep 4, 2026 | 63,300.00 | 63,700.00 | 62,100.00 | 62,800.00 | 62,800.00 | - | 69,483 |
| Sep 3, 2026 | 60,800.00 | 63,500.00 | 60,000.00 | 62,800.00 | 62,800.00 | 4.32% | 138,018 |
| Sep 2, 2026 | 60,900.00 | 61,900.00 | 59,600.00 | 60,200.00 | 60,200.00 | -3.06% | 102,425 |
| Sep 1, 2026 | 62,300.00 | 62,800.00 | 61,800.00 | 62,100.00 | 62,100.00 | -0.32% | 344,756 |
| Aug 31, 2026 | 62,600.00 | 62,600.00 | 61,300.00 | 62,300.00 | 62,300.00 | -1.27% | 306,874 |
| Aug 28, 2026 | 61,900.00 | 63,100.00 | 61,600.00 | 63,100.00 | 63,100.00 | 1.94% | 114,774 |
| Aug 27, 2026 | 62,800.00 | 63,700.00 | 61,400.00 | 61,900.00 | 61,900.00 | -0.64% | 75,048 |
| Aug 26, 2026 | 61,400.00 | 62,500.00 | 60,600.00 | 62,300.00 | 62,300.00 | 1.96% | 98,988 |
| Aug 25, 2026 | 60,000.00 | 61,100.00 | 59,000.00 | 61,100.00 | 61,100.00 | 1.83% | 101,593 |
| Aug 24, 2026 | 58,800.00 | 60,500.00 | 58,300.00 | 60,000.00 | 60,000.00 | 3.63% | 124,816 |
| Aug 21, 2026 | 58,400.00 | 58,600.00 | 57,200.00 | 57,900.00 | 57,900.00 | -1.53% | 103,883 |
| Aug 20, 2026 | 61,300.00 | 61,800.00 | 58,600.00 | 58,800.00 | 58,800.00 | -4.85% | 251,346 |
| Aug 19, 2026 | 62,600.00 | 63,600.00 | 61,000.00 | 61,800.00 | 61,800.00 | -3.89% | 124,195 |
| Aug 18, 2026 | 66,100.00 | 67,200.00 | 63,400.00 | 64,300.00 | 64,300.00 | -2.72% | 189,968 |
| Aug 14, 2026 | 64,600.00 | 66,300.00 | 64,600.00 | 66,100.00 | 66,100.00 | 1.85% | 112,144 |
| Aug 13, 2026 | 63,600.00 | 65,100.00 | 63,600.00 | 64,900.00 | 64,900.00 | 2.04% | 149,112 |
| Aug 12, 2026 | 63,200.00 | 64,400.00 | 63,000.00 | 63,600.00 | 63,600.00 | -0.31% | 109,735 |
| Aug 11, 2026 | 64,900.00 | 65,800.00 | 63,600.00 | 63,800.00 | 63,800.00 | -1.69% | 71,880 |
| Aug 10, 2026 | 63,300.00 | 65,200.00 | 62,300.00 | 64,900.00 | 64,900.00 | 2.04% | 77,770 |
| Aug 7, 2026 | 63,400.00 | 63,900.00 | 62,200.00 | 63,600.00 | 63,600.00 | -0.63% | 78,963 |
| Aug 6, 2026 | 64,300.00 | 65,200.00 | 62,600.00 | 64,000.00 | 64,000.00 | 0.15% | 110,574 |
| Aug 5, 2026 | 63,400.00 | 65,500.00 | 63,300.00 | 64,300.00 | 63,903.09 | 2.55% | 153,183 |
| Aug 4, 2026 | 59,900.00 | 62,700.00 | 59,900.00 | 62,700.00 | 62,312.96 | 3.81% | 121,080 |
| Aug 3, 2026 | 59,300.00 | 61,000.00 | 58,700.00 | 60,400.00 | 60,027.16 | 1.00% | 137,817 |