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 |
| Sep 19, 2025 | 54,600.00 | 56,400.00 | 54,300.00 | 56,200.00 | 55,817.04 | 2.37% | 347,227 |
| Sep 18, 2025 | 55,400.00 | 56,200.00 | 54,600.00 | 54,900.00 | 54,525.89 | 1.29% | 300,352 |
| Sep 17, 2025 | 53,500.00 | 54,200.00 | 53,000.00 | 54,200.00 | 53,830.66 | 0.93% | 231,989 |
| Sep 16, 2025 | 53,600.00 | 53,900.00 | 53,200.00 | 53,700.00 | 53,334.07 | 0.56% | 243,713 |
| Sep 15, 2025 | 53,800.00 | 54,000.00 | 53,000.00 | 53,400.00 | 53,036.12 | -1.48% | 205,556 |
| Sep 12, 2025 | 54,300.00 | 54,400.00 | 53,500.00 | 54,200.00 | 53,830.66 | 0.37% | 174,257 |
| Sep 11, 2025 | 54,700.00 | 54,900.00 | 53,600.00 | 54,000.00 | 53,632.03 | -0.92% | 215,337 |
| Sep 10, 2025 | 53,700.00 | 54,700.00 | 53,700.00 | 54,500.00 | 54,128.62 | 0.74% | 135,900 |
| Sep 9, 2025 | 54,300.00 | 54,300.00 | 53,500.00 | 54,100.00 | 53,731.35 | 0.19% | 104,138 |
| Sep 8, 2025 | 53,300.00 | 54,000.00 | 53,000.00 | 54,000.00 | 53,632.03 | 0.56% | 145,099 |
| Sep 5, 2025 | 52,700.00 | 54,200.00 | 52,600.00 | 53,700.00 | 53,334.07 | 1.51% | 193,169 |
| Sep 4, 2025 | 52,700.00 | 53,300.00 | 52,400.00 | 52,900.00 | 52,539.52 | 0.38% | 203,188 |
| Sep 3, 2025 | 52,300.00 | 53,000.00 | 51,900.00 | 52,700.00 | 52,340.89 | -0.19% | 120,336 |
| Sep 2, 2025 | 52,400.00 | 53,000.00 | 52,400.00 | 52,800.00 | 52,440.20 | 0.96% | 101,753 |
| Sep 1, 2025 | 53,400.00 | 53,600.00 | 52,000.00 | 52,300.00 | 51,943.61 | -2.06% | 112,981 |
| Aug 29, 2025 | 54,500.00 | 54,800.00 | 53,300.00 | 53,400.00 | 53,036.12 | -2.38% | 236,864 |
| Aug 28, 2025 | 54,600.00 | 55,100.00 | 54,200.00 | 54,700.00 | 54,327.26 | 0.18% | 141,905 |
| Aug 27, 2025 | 55,900.00 | 56,000.00 | 54,400.00 | 54,600.00 | 54,227.94 | -1.62% | 127,307 |
| Aug 26, 2025 | 56,500.00 | 56,500.00 | 55,400.00 | 55,500.00 | 55,121.81 | -2.97% | 196,953 |
| Aug 25, 2025 | 54,500.00 | 57,200.00 | 54,400.00 | 57,200.00 | 56,810.22 | 5.93% | 506,384 |
| Aug 22, 2025 | 54,700.00 | 55,300.00 | 53,700.00 | 54,000.00 | 53,632.03 | -0.92% | 159,180 |
| Aug 21, 2025 | 54,300.00 | 55,200.00 | 53,800.00 | 54,500.00 | 54,128.62 | 0.37% | 132,105 |
| Aug 20, 2025 | 53,800.00 | 54,400.00 | 52,800.00 | 54,300.00 | 53,929.98 | -1.81% | 342,744 |
| Aug 19, 2025 | 56,500.00 | 57,200.00 | 54,900.00 | 55,300.00 | 54,923.17 | -1.78% | 218,902 |
| Aug 18, 2025 | 55,800.00 | 57,000.00 | 55,000.00 | 56,300.00 | 55,916.35 | - | 275,560 |
| Aug 14, 2025 | 56,200.00 | 56,700.00 | 55,700.00 | 56,300.00 | 55,916.35 | 0.72% | 205,385 |
| Aug 13, 2025 | 56,500.00 | 56,500.00 | 54,900.00 | 55,900.00 | 55,519.08 | -0.36% | 274,285 |
| Aug 12, 2025 | 56,700.00 | 57,400.00 | 55,700.00 | 56,100.00 | 55,717.72 | -1.06% | 195,380 |
| Aug 11, 2025 | 57,400.00 | 58,000.00 | 56,300.00 | 56,700.00 | 56,313.63 | -0.18% | 205,898 |
| Aug 8, 2025 | 57,500.00 | 58,500.00 | 56,300.00 | 56,800.00 | 56,412.95 | 0.18% | 192,500 |
| Aug 7, 2025 | 56,900.00 | 57,400.00 | 56,000.00 | 56,700.00 | 56,313.63 | 0.71% | 234,779 |
| Aug 6, 2025 | 55,900.00 | 56,900.00 | 55,600.00 | 56,300.00 | 55,519.08 | 0.36% | 217,839 |
| Aug 5, 2025 | 55,600.00 | 56,400.00 | 55,300.00 | 56,100.00 | 55,321.85 | 1.81% | 187,596 |
| Aug 4, 2025 | 52,600.00 | 55,700.00 | 52,100.00 | 55,100.00 | 54,335.72 | 3.77% | 255,141 |
| Aug 1, 2025 | 54,500.00 | 54,800.00 | 52,700.00 | 53,100.00 | 52,363.47 | -4.15% | 183,508 |
| Jul 31, 2025 | 55,300.00 | 55,600.00 | 54,600.00 | 55,400.00 | 54,631.56 | 0.18% | 204,789 |
| Jul 30, 2025 | 54,600.00 | 56,200.00 | 54,500.00 | 55,300.00 | 54,532.95 | 0.36% | 174,183 |
| Jul 29, 2025 | 53,800.00 | 55,500.00 | 52,700.00 | 55,100.00 | 54,335.72 | 2.99% | 267,874 |
| Jul 28, 2025 | 55,300.00 | 56,300.00 | 52,850.00 | 53,500.00 | 52,757.92 | -3.78% | 409,659 |
| Jul 25, 2025 | 56,700.00 | 57,100.00 | 54,500.00 | 55,600.00 | 54,828.79 | -2.46% | 277,128 |
| Jul 24, 2025 | 57,200.00 | 58,200.00 | 56,200.00 | 57,000.00 | 56,209.37 | - | 372,496 |
| Jul 23, 2025 | 55,100.00 | 57,600.00 | 54,500.00 | 57,000.00 | 56,209.37 | 4.20% | 341,815 |
| Jul 22, 2025 | 55,700.00 | 56,000.00 | 54,500.00 | 54,700.00 | 53,941.27 | -2.15% | 167,249 |
| Jul 21, 2025 | 55,800.00 | 56,300.00 | 55,400.00 | 55,900.00 | 55,124.63 | -0.71% | 147,296 |
| Jul 18, 2025 | 57,300.00 | 57,400.00 | 55,900.00 | 56,300.00 | 55,519.08 | 0.36% | 120,823 |
| Jul 17, 2025 | 57,000.00 | 57,000.00 | 55,500.00 | 56,100.00 | 55,321.85 | -0.88% | 141,695 |
| Jul 16, 2025 | 58,300.00 | 58,300.00 | 56,300.00 | 56,600.00 | 55,814.92 | -2.58% | 229,650 |
| Jul 15, 2025 | 58,200.00 | 58,900.00 | 57,500.00 | 58,100.00 | 57,294.11 | 1.75% | 334,878 |
| Jul 14, 2025 | 57,900.00 | 58,000.00 | 56,500.00 | 57,100.00 | 56,307.98 | 0.88% | 308,389 |
| Jul 11, 2025 | 56,100.00 | 57,100.00 | 56,100.00 | 56,600.00 | 55,814.92 | 0.71% | 264,647 |