Doosan Bobcat Inc. (KRX:241560)
South Korea · Delayed Price · Currency is KRW 64,100
-3,100 (-4.61%)
At close: May 20, 2026
Doosan Bobcat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 67,200.00 | 68,200.00 | 64,400.00 | 64,600.00 | - | -3.87% | 67,533 |
| May 19, 2026 | 67,600.00 | 68,600.00 | 65,200.00 | 67,200.00 | 67,200.00 | -0.74% | 320,320 |
| May 18, 2026 | 68,700.00 | 68,700.00 | 65,400.00 | 67,700.00 | 67,700.00 | -2.87% | 262,956 |
| May 15, 2026 | 71,700.00 | 72,300.00 | 68,700.00 | 69,700.00 | 69,700.00 | -2.52% | 460,501 |
| May 14, 2026 | 70,500.00 | 71,500.00 | 68,400.00 | 71,500.00 | 71,500.00 | 1.71% | 337,176 |
| May 13, 2026 | 72,800.00 | 73,100.00 | 69,200.00 | 70,300.00 | 70,300.00 | -2.09% | 219,157 |
| May 12, 2026 | 73,500.00 | 73,600.00 | 69,100.00 | 71,800.00 | 71,800.00 | -1.91% | 340,653 |
| May 11, 2026 | 74,800.00 | 76,600.00 | 72,900.00 | 73,200.00 | 72,800.00 | -2.27% | 198,828 |
| May 8, 2026 | 75,700.00 | 75,800.00 | 73,700.00 | 74,900.00 | 74,490.71 | -2.35% | 212,418 |
| May 7, 2026 | 76,200.00 | 77,000.00 | 73,800.00 | 76,700.00 | 76,280.87 | 5.65% | 451,342 |
| May 6, 2026 | 74,200.00 | 75,100.00 | 72,500.00 | 72,600.00 | 72,203.28 | -1.89% | 283,192 |
| May 4, 2026 | 74,000.00 | 74,700.00 | 72,800.00 | 74,000.00 | 73,595.63 | 2.78% | 247,388 |
| Apr 30, 2026 | 74,000.00 | 75,000.00 | 71,500.00 | 72,000.00 | 71,606.56 | -3.36% | 441,090 |
| Apr 29, 2026 | 74,600.00 | 74,700.00 | 70,700.00 | 74,500.00 | 74,092.90 | -2.61% | 505,333 |
| Apr 28, 2026 | 79,000.00 | 79,700.00 | 75,700.00 | 76,500.00 | 76,081.97 | - | 416,394 |
| Apr 27, 2026 | 76,400.00 | 77,200.00 | 74,000.00 | 76,500.00 | 76,081.97 | 0.66% | 321,010 |
| Apr 24, 2026 | 73,900.00 | 76,600.00 | 73,700.00 | 76,000.00 | 75,584.70 | 2.98% | 359,957 |
| Apr 23, 2026 | 75,200.00 | 75,200.00 | 72,000.00 | 73,800.00 | 73,396.72 | 1.23% | 359,265 |
| Apr 22, 2026 | 71,000.00 | 73,200.00 | 70,600.00 | 72,900.00 | 72,501.64 | 1.53% | 438,985 |
| Apr 21, 2026 | 71,300.00 | 73,300.00 | 71,100.00 | 71,800.00 | 71,407.65 | 1.13% | 301,658 |
| Apr 20, 2026 | 71,400.00 | 71,900.00 | 70,600.00 | 71,000.00 | 70,612.02 | -0.56% | 224,293 |
| Apr 17, 2026 | 71,400.00 | 71,900.00 | 70,700.00 | 71,400.00 | 71,009.84 | 1.13% | 262,274 |
| Apr 16, 2026 | 69,900.00 | 71,400.00 | 69,800.00 | 70,600.00 | 70,214.21 | 2.47% | 275,411 |
| Apr 15, 2026 | 70,300.00 | 72,500.00 | 68,400.00 | 68,900.00 | 68,523.50 | 0.15% | 279,025 |
| Apr 14, 2026 | 69,600.00 | 70,500.00 | 67,900.00 | 68,800.00 | 68,424.04 | 0.88% | 226,274 |
| Apr 13, 2026 | 68,500.00 | 70,000.00 | 67,400.00 | 68,200.00 | 67,827.32 | -1.87% | 258,088 |
| Apr 10, 2026 | 69,500.00 | 72,200.00 | 69,300.00 | 69,500.00 | 69,120.22 | 3.12% | 406,633 |
| Apr 9, 2026 | 67,400.00 | 71,500.00 | 66,900.00 | 67,400.00 | 67,031.69 | 1.81% | 568,116 |
| Apr 8, 2026 | 65,000.00 | 67,000.00 | 63,800.00 | 66,200.00 | 65,838.25 | 7.12% | 424,317 |
| Apr 7, 2026 | 61,300.00 | 63,300.00 | 61,300.00 | 61,800.00 | 61,462.30 | 1.48% | 229,345 |
| Apr 6, 2026 | 61,300.00 | 62,000.00 | 60,500.00 | 60,900.00 | 60,567.21 | 0.50% | 117,481 |
| Apr 3, 2026 | 60,600.00 | 61,900.00 | 60,300.00 | 60,600.00 | 60,268.85 | 1.00% | 136,470 |
| Apr 2, 2026 | 62,600.00 | 64,200.00 | 59,200.00 | 60,000.00 | 59,672.13 | -4.15% | 320,693 |
| Apr 1, 2026 | 59,600.00 | 63,000.00 | 58,300.00 | 62,600.00 | 62,257.92 | 10.02% | 404,808 |
| Mar 31, 2026 | 57,600.00 | 58,800.00 | 56,100.00 | 56,900.00 | 56,589.07 | -2.23% | 349,757 |
| Mar 30, 2026 | 57,400.00 | 58,400.00 | 56,800.00 | 58,200.00 | 57,881.97 | -2.35% | 212,030 |
| Mar 27, 2026 | 59,500.00 | 60,000.00 | 57,900.00 | 59,600.00 | 58,777.05 | -1.49% | 208,806 |
| Mar 26, 2026 | 62,500.00 | 62,500.00 | 60,000.00 | 60,500.00 | 59,664.62 | -1.94% | 232,985 |
| Mar 25, 2026 | 61,900.00 | 62,400.00 | 60,600.00 | 61,700.00 | 60,848.05 | 2.83% | 361,219 |
| Mar 24, 2026 | 62,400.00 | 62,400.00 | 58,700.00 | 60,000.00 | 59,171.53 | 0.67% | 304,827 |
| Mar 23, 2026 | 60,700.00 | 61,500.00 | 59,000.00 | 59,600.00 | 58,777.05 | -5.55% | 409,027 |
| Mar 20, 2026 | 62,200.00 | 64,200.00 | 62,100.00 | 63,100.00 | 62,228.72 | 2.10% | 417,794 |
| Mar 19, 2026 | 59,500.00 | 62,900.00 | 59,300.00 | 61,800.00 | 60,946.67 | 1.31% | 408,573 |
| Mar 18, 2026 | 60,100.00 | 61,200.00 | 59,900.00 | 61,000.00 | 60,157.72 | 3.39% | 197,895 |
| Mar 17, 2026 | 58,700.00 | 60,100.00 | 58,500.00 | 59,000.00 | 58,185.33 | 2.25% | 251,398 |
| Mar 16, 2026 | 60,300.00 | 60,300.00 | 57,100.00 | 57,700.00 | 56,903.28 | -4.47% | 489,553 |
| Mar 13, 2026 | 59,100.00 | 62,000.00 | 58,500.00 | 60,400.00 | 59,566.00 | -0.49% | 313,065 |
| Mar 12, 2026 | 60,800.00 | 61,300.00 | 59,700.00 | 60,700.00 | 59,861.86 | -0.33% | 277,496 |
| Mar 11, 2026 | 60,400.00 | 63,200.00 | 60,200.00 | 60,900.00 | 60,059.10 | 2.01% | 341,194 |
| Mar 10, 2026 | 60,500.00 | 60,500.00 | 58,400.00 | 59,700.00 | 58,875.67 | 5.29% | 398,413 |