Doosan Bobcat Inc. (KRX:241560)
South Korea · Delayed Price · Currency is KRW 57,700
-600 (-1.03%)
Sep 23, 2026, 3:30 PM KST
Doosan Bobcat Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 58,800.00 | 58,900.00 | 57,200.00 | 57,700.00 | 57,700.00 | -1.03% | 168,150 |
| Sep 22, 2026 | 58,500.00 | 59,000.00 | 57,500.00 | 58,300.00 | 58,300.00 | 0.34% | 147,701 |
| Sep 21, 2026 | 59,400.00 | 59,700.00 | 58,000.00 | 58,100.00 | 58,100.00 | -1.53% | 134,101 |
| Sep 18, 2026 | 61,100.00 | 61,500.00 | 58,500.00 | 59,000.00 | 59,000.00 | -2.48% | 405,433 |
| Sep 17, 2026 | 60,200.00 | 61,600.00 | 60,100.00 | 60,500.00 | 60,500.00 | 1.85% | 102,404 |
| Sep 16, 2026 | 60,300.00 | 60,300.00 | 59,000.00 | 59,400.00 | 59,400.00 | -1.00% | 79,064 |
| Sep 15, 2026 | 60,700.00 | 61,200.00 | 59,700.00 | 60,000.00 | 60,000.00 | -2.60% | 71,557 |
| Sep 14, 2026 | 60,800.00 | 62,500.00 | 60,300.00 | 61,600.00 | 61,600.00 | - | 120,312 |
| 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% | 92,865 |
| Aug 31, 2026 | 62,600.00 | 62,600.00 | 61,300.00 | 62,300.00 | 62,300.00 | -1.27% | 115,723 |
| 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% | 98,961 |
| 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% | 112,142 |
| Aug 13, 2026 | 63,600.00 | 65,100.00 | 63,600.00 | 64,900.00 | 64,900.00 | 2.04% | 149,080 |
| 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 |
| Jul 31, 2026 | 58,800.00 | 60,100.00 | 57,900.00 | 59,800.00 | 59,430.86 | 3.82% | 168,564 |
| Jul 30, 2026 | 56,600.00 | 59,600.00 | 56,600.00 | 57,600.00 | 57,244.44 | -1.37% | 365,500 |
| Jul 29, 2026 | 60,800.00 | 61,500.00 | 56,200.00 | 58,400.00 | 58,039.51 | -3.31% | 253,837 |
| Jul 28, 2026 | 63,200.00 | 63,200.00 | 59,600.00 | 60,400.00 | 60,027.16 | -5.92% | 178,069 |
| Jul 27, 2026 | 63,100.00 | 64,200.00 | 62,500.00 | 64,200.00 | 63,803.70 | 2.88% | 153,030 |
| Jul 24, 2026 | 65,900.00 | 65,900.00 | 61,200.00 | 62,400.00 | 62,014.81 | -9.96% | 233,499 |
| Jul 23, 2026 | 63,800.00 | 69,300.00 | 63,800.00 | 69,300.00 | 68,872.22 | 8.79% | 237,176 |
| Jul 22, 2026 | 62,300.00 | 65,500.00 | 62,200.00 | 63,700.00 | 63,306.79 | 4.94% | 147,948 |
| Jul 21, 2026 | 60,100.00 | 61,900.00 | 59,600.00 | 60,700.00 | 60,325.31 | 1.51% | 121,959 |
| Jul 20, 2026 | 64,200.00 | 64,200.00 | 59,600.00 | 59,800.00 | 59,430.86 | -7.00% | 104,452 |
| Jul 16, 2026 | 63,700.00 | 66,400.00 | 63,100.00 | 64,300.00 | 63,903.09 | 1.90% | 226,072 |
| Jul 15, 2026 | 63,800.00 | 64,700.00 | 62,500.00 | 63,100.00 | 62,710.49 | -0.16% | 173,175 |
| Jul 14, 2026 | 62,800.00 | 63,700.00 | 60,700.00 | 63,200.00 | 62,809.88 | 2.60% | 269,738 |