Doosan Bobcat Inc. (KRX:241560)
South Korea
· Delayed Price · Currency is KRW 59,800
+900 (1.53%)
At close: Dec 5, 2025
Doosan Bobcat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 58,400.00 | 60,000.00 | 57,400.00 | 59,800.00 | 59,800.00 | 1.53% | 188,976 |
| Dec 4, 2025 | 59,900.00 | 60,200.00 | 58,300.00 | 58,900.00 | 58,900.00 | -0.67% | 213,126 |
| Dec 3, 2025 | 59,600.00 | 62,200.00 | 58,800.00 | 59,300.00 | 59,300.00 | 4.96% | 497,000 |
| Dec 2, 2025 | 56,900.00 | 56,900.00 | 55,600.00 | 56,500.00 | 56,500.00 | -0.35% | 157,361 |
| Dec 1, 2025 | 56,000.00 | 57,000.00 | 55,500.00 | 56,700.00 | 56,700.00 | 2.72% | 247,115 |
| Nov 28, 2025 | 56,500.00 | 56,500.00 | 55,000.00 | 55,200.00 | 55,200.00 | -1.25% | 178,214 |
| Nov 27, 2025 | 56,900.00 | 57,000.00 | 55,700.00 | 55,900.00 | 55,900.00 | -2.61% | 136,811 |
| Nov 26, 2025 | 56,500.00 | 57,400.00 | 55,100.00 | 57,400.00 | 57,400.00 | 4.36% | 202,171 |
| Nov 25, 2025 | 58,200.00 | 58,200.00 | 54,700.00 | 55,000.00 | 55,000.00 | -4.01% | 207,572 |
| Nov 24, 2025 | 56,000.00 | 57,300.00 | 55,200.00 | 57,300.00 | 57,300.00 | 5.52% | 304,691 |
| Nov 21, 2025 | 56,200.00 | 56,200.00 | 54,000.00 | 54,300.00 | 54,300.00 | -3.38% | 218,966 |
| Nov 20, 2025 | 56,700.00 | 58,100.00 | 56,200.00 | 56,200.00 | 56,200.00 | 1.44% | 150,991 |
| Nov 19, 2025 | 56,500.00 | 56,600.00 | 54,200.00 | 55,400.00 | 55,400.00 | 0.36% | 206,388 |
| Nov 18, 2025 | 56,700.00 | 57,000.00 | 55,000.00 | 55,200.00 | 55,200.00 | -2.65% | 137,267 |
| Nov 17, 2025 | 57,500.00 | 57,600.00 | 56,500.00 | 56,700.00 | 56,700.00 | -0.87% | 181,800 |
| Nov 14, 2025 | 58,100.00 | 58,100.00 | 57,000.00 | 57,200.00 | 57,200.00 | -2.39% | 127,110 |
| Nov 13, 2025 | 58,200.00 | 59,000.00 | 57,500.00 | 58,600.00 | 58,600.00 | -0.17% | 260,713 |
| Nov 12, 2025 | 58,500.00 | 58,800.00 | 58,100.00 | 58,700.00 | 58,300.00 | 0.17% | 123,930 |
| Nov 11, 2025 | 58,300.00 | 60,000.00 | 58,100.00 | 58,600.00 | 58,200.68 | 1.03% | 207,105 |
| Nov 10, 2025 | 58,500.00 | 58,600.00 | 57,500.00 | 58,000.00 | 57,604.77 | 0.87% | 181,070 |
| Nov 7, 2025 | 59,700.00 | 59,700.00 | 56,800.00 | 57,500.00 | 57,108.18 | -4.96% | 301,475 |
| Nov 6, 2025 | 61,200.00 | 61,400.00 | 59,500.00 | 60,500.00 | 60,087.73 | 1.00% | 304,863 |
| Nov 5, 2025 | 61,500.00 | 61,500.00 | 58,200.00 | 59,900.00 | 59,491.82 | -2.12% | 448,152 |
| Nov 4, 2025 | 61,500.00 | 61,800.00 | 60,500.00 | 61,200.00 | 60,782.96 | -1.13% | 219,293 |
| Nov 3, 2025 | 60,800.00 | 62,200.00 | 60,600.00 | 61,900.00 | 61,478.19 | 2.65% | 378,729 |
| Oct 31, 2025 | 62,400.00 | 63,700.00 | 59,900.00 | 60,300.00 | 59,889.10 | -4.44% | 642,082 |
| Oct 30, 2025 | 65,300.00 | 66,200.00 | 62,900.00 | 63,100.00 | 62,670.02 | -4.25% | 568,491 |
| Oct 29, 2025 | 62,400.00 | 66,200.00 | 62,100.00 | 65,900.00 | 65,450.94 | 7.68% | 606,976 |
| Oct 28, 2025 | 62,500.00 | 62,500.00 | 60,700.00 | 61,200.00 | 60,782.96 | -2.55% | 276,288 |
| Oct 27, 2025 | 62,100.00 | 62,900.00 | 62,000.00 | 62,800.00 | 62,372.06 | 0.80% | 249,599 |
| Oct 24, 2025 | 62,000.00 | 62,800.00 | 60,700.00 | 62,300.00 | 61,875.47 | 2.30% | 300,573 |
| Oct 23, 2025 | 59,000.00 | 62,400.00 | 58,500.00 | 60,900.00 | 60,485.01 | 2.18% | 429,560 |
| Oct 22, 2025 | 59,600.00 | 60,000.00 | 58,400.00 | 59,600.00 | 59,193.87 | -0.67% | 454,927 |
| Oct 21, 2025 | 59,300.00 | 61,200.00 | 58,800.00 | 60,000.00 | 59,591.14 | 1.18% | 409,762 |
| Oct 20, 2025 | 58,900.00 | 59,600.00 | 58,300.00 | 59,300.00 | 58,895.91 | - | 237,614 |
| Oct 17, 2025 | 60,200.00 | 60,200.00 | 58,400.00 | 59,300.00 | 58,895.91 | 0.17% | 404,801 |
| Oct 16, 2025 | 58,000.00 | 59,400.00 | 57,600.00 | 59,200.00 | 58,796.59 | 2.07% | 363,741 |
| Oct 15, 2025 | 56,800.00 | 58,400.00 | 56,800.00 | 58,000.00 | 57,604.77 | 3.39% | 450,291 |
| Oct 14, 2025 | 56,300.00 | 57,200.00 | 55,700.00 | 56,100.00 | 55,717.72 | -0.36% | 267,186 |
| Oct 13, 2025 | 56,800.00 | 57,200.00 | 55,700.00 | 56,300.00 | 55,916.35 | -1.40% | 365,382 |
| Oct 10, 2025 | 55,700.00 | 57,500.00 | 55,700.00 | 57,100.00 | 56,710.90 | 1.96% | 440,983 |
| Oct 2, 2025 | 55,400.00 | 56,300.00 | 55,200.00 | 56,000.00 | 55,618.40 | 1.27% | 260,636 |
| Oct 1, 2025 | 55,500.00 | 55,800.00 | 55,100.00 | 55,300.00 | 54,923.17 | -0.36% | 129,276 |
| Sep 30, 2025 | 54,900.00 | 56,000.00 | 54,900.00 | 55,500.00 | 55,121.81 | 1.09% | 291,498 |
| Sep 29, 2025 | 55,000.00 | 55,300.00 | 54,500.00 | 54,900.00 | 54,525.89 | 0.92% | 143,752 |
| Sep 26, 2025 | 54,400.00 | 55,200.00 | 53,600.00 | 54,400.00 | 54,029.30 | -0.91% | 385,825 |
| Sep 25, 2025 | 55,200.00 | 55,300.00 | 54,500.00 | 54,900.00 | 54,525.89 | -0.72% | 219,525 |
| Sep 24, 2025 | 54,700.00 | 56,300.00 | 54,400.00 | 55,300.00 | 54,923.17 | 1.47% | 345,574 |
| Sep 23, 2025 | 55,200.00 | 55,400.00 | 54,000.00 | 54,500.00 | 54,128.62 | -2.15% | 322,701 |
| Sep 22, 2025 | 56,100.00 | 56,200.00 | 55,100.00 | 55,700.00 | 55,320.44 | -0.89% | 188,859 |