Doosan Bobcat Inc. (KRX:241560)
South Korea · Delayed Price · Currency is KRW 61,700
-1,300 (-2.06%)
At close: Jun 30, 2026
Doosan Bobcat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 62,500.00 | 63,600.00 | 60,900.00 | 61,700.00 | 61,700.00 | -2.06% | 280,789 |
| Jun 29, 2026 | 60,800.00 | 63,600.00 | 59,800.00 | 63,000.00 | 63,000.00 | 4.83% | 253,607 |
| Jun 26, 2026 | 61,300.00 | 62,000.00 | 58,000.00 | 60,100.00 | 60,100.00 | - | 256,817 |
| Jun 25, 2026 | 62,300.00 | 63,500.00 | 59,800.00 | 60,100.00 | 60,100.00 | -2.59% | 333,322 |
| Jun 24, 2026 | 62,600.00 | 63,100.00 | 59,900.00 | 61,700.00 | 61,700.00 | -1.28% | 372,973 |
| Jun 23, 2026 | 64,700.00 | 65,500.00 | 61,600.00 | 62,500.00 | 62,500.00 | -3.25% | 273,849 |
| Jun 22, 2026 | 64,600.00 | 65,800.00 | 63,800.00 | 64,600.00 | 64,600.00 | -1.07% | 226,268 |
| Jun 19, 2026 | 65,800.00 | 66,900.00 | 62,700.00 | 65,300.00 | 65,300.00 | -0.91% | 469,456 |
| Jun 18, 2026 | 66,200.00 | 66,900.00 | 65,300.00 | 65,900.00 | 65,900.00 | -0.15% | 288,635 |
| Jun 17, 2026 | 69,800.00 | 70,100.00 | 65,800.00 | 66,000.00 | 66,000.00 | -4.49% | 240,201 |
| Jun 16, 2026 | 68,500.00 | 71,100.00 | 67,800.00 | 69,100.00 | 69,100.00 | 1.17% | 324,341 |
| Jun 15, 2026 | 68,600.00 | 68,800.00 | 66,500.00 | 68,300.00 | 68,300.00 | 5.56% | 224,799 |
| Jun 12, 2026 | 67,900.00 | 68,200.00 | 64,000.00 | 64,700.00 | 64,700.00 | 0.47% | 388,014 |
| Jun 11, 2026 | 61,300.00 | 64,700.00 | 59,300.00 | 64,400.00 | 64,400.00 | 1.74% | 515,237 |
| Jun 10, 2026 | 61,200.00 | 64,300.00 | 61,100.00 | 63,300.00 | 63,300.00 | -0.16% | 273,098 |
| Jun 9, 2026 | 61,500.00 | 64,800.00 | 60,500.00 | 63,400.00 | 63,400.00 | 3.76% | 274,377 |
| Jun 8, 2026 | 62,000.00 | 62,800.00 | 60,200.00 | 61,100.00 | 61,100.00 | -7.14% | 265,960 |
| Jun 5, 2026 | 68,500.00 | 68,500.00 | 63,000.00 | 65,800.00 | 65,800.00 | -3.80% | 249,270 |
| Jun 4, 2026 | 67,000.00 | 68,900.00 | 64,100.00 | 68,400.00 | 68,400.00 | 4.91% | 376,536 |
| Jun 2, 2026 | 66,200.00 | 66,500.00 | 62,500.00 | 65,200.00 | 65,200.00 | -1.21% | 319,039 |
| Jun 1, 2026 | 65,800.00 | 71,000.00 | 65,700.00 | 66,000.00 | 66,000.00 | 2.01% | 433,566 |
| May 29, 2026 | 67,900.00 | 68,100.00 | 63,600.00 | 64,700.00 | 64,700.00 | -3.14% | 508,879 |
| May 28, 2026 | 68,200.00 | 69,000.00 | 63,600.00 | 66,800.00 | 66,800.00 | -1.91% | 348,207 |
| May 27, 2026 | 68,200.00 | 71,100.00 | 67,200.00 | 68,100.00 | 68,100.00 | 0.15% | 367,360 |
| May 26, 2026 | 70,500.00 | 71,500.00 | 67,600.00 | 68,000.00 | 68,000.00 | -1.16% | 165,153 |
| May 22, 2026 | 70,000.00 | 70,000.00 | 67,600.00 | 68,800.00 | 68,800.00 | 2.69% | 147,585 |
| May 21, 2026 | 66,400.00 | 67,400.00 | 65,500.00 | 67,000.00 | 67,000.00 | 4.52% | 245,276 |
| May 20, 2026 | 67,200.00 | 68,200.00 | 63,500.00 | 64,100.00 | 64,100.00 | -4.61% | 271,852 |
| 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 | -1.37% | 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 |