Doosan Bobcat Inc. (KRX:241560)
South Korea · Delayed Price · Currency is KRW 66,100
+1,200 (1.85%)
At close: Aug 14, 2026
Doosan Bobcat Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 63,300.00 | 64,000.00 | 60,500.00 | 61,600.00 | 61,219.75 | -2.07% | 142,894 |
| Jul 10, 2026 | 61,300.00 | 64,000.00 | 60,700.00 | 62,900.00 | 62,511.73 | 4.66% | 123,145 |
| Jul 9, 2026 | 63,000.00 | 63,200.00 | 58,300.00 | 60,100.00 | 59,729.01 | -2.12% | 299,733 |
| Jul 8, 2026 | 64,200.00 | 64,300.00 | 60,300.00 | 61,400.00 | 61,020.99 | -5.25% | 243,009 |
| Jul 7, 2026 | 65,000.00 | 66,300.00 | 63,000.00 | 64,800.00 | 64,400.00 | -0.31% | 225,571 |
| Jul 6, 2026 | 64,200.00 | 66,200.00 | 63,400.00 | 65,000.00 | 64,598.77 | 0.93% | 198,405 |
| Jul 3, 2026 | 64,900.00 | 65,200.00 | 61,400.00 | 64,400.00 | 64,002.47 | 1.26% | 212,991 |
| Jul 2, 2026 | 63,900.00 | 66,000.00 | 62,600.00 | 63,600.00 | 63,207.41 | -0.16% | 173,902 |
| Jul 1, 2026 | 63,000.00 | 64,900.00 | 62,600.00 | 63,700.00 | 63,306.79 | 3.24% | 203,989 |
| Jun 30, 2026 | 62,500.00 | 63,600.00 | 60,900.00 | 61,700.00 | 61,319.14 | -2.06% | 314,962 |
| Jun 29, 2026 | 60,800.00 | 63,600.00 | 59,800.00 | 63,000.00 | 62,611.11 | 4.83% | 253,607 |
| Jun 26, 2026 | 61,300.00 | 62,000.00 | 58,000.00 | 60,100.00 | 59,729.01 | - | 256,817 |
| Jun 25, 2026 | 62,300.00 | 63,500.00 | 59,800.00 | 60,100.00 | 59,729.01 | -2.59% | 333,322 |
| Jun 24, 2026 | 62,600.00 | 63,100.00 | 59,900.00 | 61,700.00 | 61,319.14 | -1.28% | 372,973 |
| Jun 23, 2026 | 64,700.00 | 65,500.00 | 61,600.00 | 62,500.00 | 62,114.20 | -3.25% | 273,850 |
| Jun 22, 2026 | 64,600.00 | 65,800.00 | 63,800.00 | 64,600.00 | 64,201.23 | -1.07% | 226,268 |
| Jun 19, 2026 | 65,800.00 | 66,900.00 | 62,700.00 | 65,300.00 | 64,896.91 | -0.91% | 469,456 |
| Jun 18, 2026 | 66,200.00 | 66,900.00 | 65,300.00 | 65,900.00 | 65,493.21 | -0.15% | 288,635 |
| Jun 17, 2026 | 69,800.00 | 70,100.00 | 65,800.00 | 66,000.00 | 65,592.59 | -4.49% | 240,201 |
| Jun 16, 2026 | 68,500.00 | 71,100.00 | 67,800.00 | 69,100.00 | 68,673.46 | 1.17% | 324,341 |
| Jun 15, 2026 | 68,600.00 | 68,800.00 | 66,500.00 | 68,300.00 | 67,878.40 | 5.56% | 224,800 |
| Jun 12, 2026 | 67,900.00 | 68,200.00 | 64,000.00 | 64,700.00 | 64,300.62 | 0.47% | 388,014 |
| Jun 11, 2026 | 61,300.00 | 64,700.00 | 59,300.00 | 64,400.00 | 64,002.47 | 1.74% | 515,237 |
| Jun 10, 2026 | 61,200.00 | 64,300.00 | 61,100.00 | 63,300.00 | 62,909.26 | -0.16% | 273,098 |
| Jun 9, 2026 | 61,500.00 | 64,800.00 | 60,500.00 | 63,400.00 | 63,008.64 | 3.76% | 274,377 |
| Jun 8, 2026 | 62,000.00 | 62,800.00 | 60,200.00 | 61,100.00 | 60,722.84 | -7.14% | 265,960 |
| Jun 5, 2026 | 68,500.00 | 68,500.00 | 63,000.00 | 65,800.00 | 65,393.83 | -3.80% | 249,270 |