Doosan Bobcat Inc. (KRX:241560)
South Korea
· Delayed Price · Currency is KRW 74,500
-2,000 (-2.61%)
Apr 29, 2026, 3:30 PM KST
Doosan Bobcat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 74,600.00 | 74,700.00 | 70,700.00 | 74,500.00 | 74,500.00 | -2.61% | 505,332 |
| Apr 28, 2026 | 79,000.00 | 79,700.00 | 75,700.00 | 76,500.00 | 76,500.00 | - | 416,394 |
| Apr 27, 2026 | 76,400.00 | 77,200.00 | 74,000.00 | 76,500.00 | 76,500.00 | 0.66% | 321,010 |
| Apr 24, 2026 | 73,900.00 | 76,600.00 | 73,700.00 | 76,000.00 | 76,000.00 | 2.98% | 359,956 |
| Apr 23, 2026 | 75,200.00 | 75,200.00 | 72,000.00 | 73,800.00 | 73,800.00 | 1.23% | 359,265 |
| Apr 22, 2026 | 71,000.00 | 73,200.00 | 70,600.00 | 72,900.00 | 72,900.00 | 1.53% | 438,985 |
| Apr 21, 2026 | 71,300.00 | 73,300.00 | 71,100.00 | 71,800.00 | 71,800.00 | 1.13% | 301,658 |
| Apr 20, 2026 | 71,400.00 | 71,900.00 | 70,600.00 | 71,000.00 | 71,000.00 | -0.56% | 224,293 |
| Apr 17, 2026 | 71,400.00 | 71,900.00 | 70,700.00 | 71,400.00 | 71,400.00 | 1.13% | 262,259 |
| Apr 16, 2026 | 69,900.00 | 71,400.00 | 69,800.00 | 70,600.00 | 70,600.00 | 2.47% | 275,411 |
| Apr 15, 2026 | 70,300.00 | 72,500.00 | 68,400.00 | 68,900.00 | 68,900.00 | 0.15% | 279,025 |
| Apr 14, 2026 | 69,600.00 | 70,500.00 | 67,900.00 | 68,800.00 | 68,800.00 | 0.88% | 226,274 |
| Apr 13, 2026 | 68,500.00 | 70,000.00 | 67,400.00 | 68,200.00 | 68,200.00 | -1.87% | 258,088 |
| Apr 10, 2026 | 69,500.00 | 72,200.00 | 69,300.00 | 69,500.00 | 69,500.00 | 3.12% | 406,630 |
| Apr 9, 2026 | 67,400.00 | 71,500.00 | 66,900.00 | 67,400.00 | 67,400.00 | 1.81% | 568,116 |
| Apr 8, 2026 | 65,000.00 | 67,000.00 | 63,800.00 | 66,200.00 | 66,200.00 | 7.12% | 424,317 |
| Apr 7, 2026 | 61,300.00 | 63,300.00 | 61,300.00 | 61,800.00 | 61,800.00 | 1.48% | 229,345 |
| Apr 6, 2026 | 61,300.00 | 62,000.00 | 60,500.00 | 60,900.00 | 60,900.00 | 0.50% | 117,481 |
| Apr 3, 2026 | 60,600.00 | 61,900.00 | 60,300.00 | 60,600.00 | 60,600.00 | 1.00% | 136,470 |
| Apr 2, 2026 | 62,600.00 | 64,200.00 | 59,200.00 | 60,000.00 | 60,000.00 | -4.15% | 320,693 |
| Apr 1, 2026 | 59,600.00 | 63,000.00 | 58,300.00 | 62,600.00 | 62,600.00 | 10.02% | 404,808 |
| Mar 31, 2026 | 57,600.00 | 58,800.00 | 56,100.00 | 56,900.00 | 56,900.00 | -2.23% | 304,379 |
| Mar 30, 2026 | 57,400.00 | 58,400.00 | 56,800.00 | 58,200.00 | 58,200.00 | -2.35% | 212,030 |
| Mar 27, 2026 | 59,500.00 | 60,000.00 | 57,900.00 | 59,600.00 | 59,100.00 | -1.49% | 208,806 |
| Mar 26, 2026 | 62,500.00 | 62,500.00 | 60,000.00 | 60,500.00 | 59,992.45 | -1.94% | 232,985 |
| Mar 25, 2026 | 61,900.00 | 62,400.00 | 60,600.00 | 61,700.00 | 61,182.38 | 2.83% | 361,219 |
| Mar 24, 2026 | 62,400.00 | 62,400.00 | 58,700.00 | 60,000.00 | 59,496.64 | 0.67% | 304,827 |
| Mar 23, 2026 | 60,700.00 | 61,500.00 | 59,000.00 | 59,600.00 | 59,100.00 | -5.55% | 409,027 |
| Mar 20, 2026 | 62,200.00 | 64,200.00 | 62,100.00 | 63,100.00 | 62,570.64 | 2.10% | 417,794 |
| Mar 19, 2026 | 59,500.00 | 62,900.00 | 59,300.00 | 61,800.00 | 61,281.54 | 1.31% | 408,573 |
| Mar 18, 2026 | 60,100.00 | 61,200.00 | 59,900.00 | 61,000.00 | 60,488.26 | 3.39% | 197,895 |
| Mar 17, 2026 | 58,700.00 | 60,100.00 | 58,500.00 | 59,000.00 | 58,505.03 | 2.25% | 251,398 |
| Mar 16, 2026 | 60,300.00 | 60,300.00 | 57,100.00 | 57,700.00 | 57,215.94 | -4.47% | 489,553 |
| Mar 13, 2026 | 59,100.00 | 62,000.00 | 58,500.00 | 60,400.00 | 59,893.29 | -0.49% | 313,065 |
| Mar 12, 2026 | 60,800.00 | 61,300.00 | 59,700.00 | 60,700.00 | 60,190.77 | -0.33% | 277,496 |
| Mar 11, 2026 | 60,400.00 | 63,200.00 | 60,200.00 | 60,900.00 | 60,389.09 | 2.01% | 341,194 |
| Mar 10, 2026 | 60,500.00 | 60,500.00 | 58,400.00 | 59,700.00 | 59,199.16 | 5.29% | 398,413 |
| Mar 9, 2026 | 55,800.00 | 57,700.00 | 55,500.00 | 56,700.00 | 56,224.33 | -4.55% | 460,817 |
| Mar 6, 2026 | 56,000.00 | 59,800.00 | 55,900.00 | 59,400.00 | 58,901.68 | 3.85% | 443,668 |
| Mar 5, 2026 | 57,000.00 | 58,400.00 | 55,200.00 | 57,200.00 | 56,720.13 | 7.72% | 718,457 |
| Mar 4, 2026 | 63,000.00 | 63,100.00 | 53,000.00 | 53,100.00 | 52,654.53 | -18.18% | 826,949 |
| Mar 3, 2026 | 65,200.00 | 68,400.00 | 64,600.00 | 64,900.00 | 64,355.54 | -0.15% | 796,645 |
| Feb 27, 2026 | 64,500.00 | 67,500.00 | 63,500.00 | 65,000.00 | 64,454.70 | 1.25% | 6,375,930 |
| Feb 26, 2026 | 64,600.00 | 64,800.00 | 63,000.00 | 64,200.00 | 63,661.41 | -0.93% | 642,489 |
| Feb 25, 2026 | 66,000.00 | 66,100.00 | 64,000.00 | 64,800.00 | 64,256.38 | -0.92% | 556,788 |
| Feb 24, 2026 | 66,400.00 | 67,000.00 | 64,900.00 | 65,400.00 | 64,851.34 | - | 556,658 |
| Feb 23, 2026 | 67,000.00 | 67,100.00 | 64,600.00 | 65,400.00 | 64,851.34 | -0.15% | 590,423 |
| Feb 20, 2026 | 64,400.00 | 66,600.00 | 64,200.00 | 65,500.00 | 64,950.50 | 1.87% | 411,584 |
| Feb 19, 2026 | 65,600.00 | 65,700.00 | 62,800.00 | 64,300.00 | 63,760.57 | -0.62% | 610,878 |
| Feb 13, 2026 | 65,100.00 | 66,000.00 | 62,700.00 | 64,700.00 | 64,157.21 | -3.43% | 365,282 |
| Feb 12, 2026 | 64,300.00 | 67,900.00 | 63,700.00 | 67,000.00 | 66,437.92 | 3.24% | 671,258 |
| Feb 11, 2026 | 62,300.00 | 64,900.00 | 61,900.00 | 64,900.00 | 64,355.54 | 4.34% | 550,004 |
| Feb 10, 2026 | 61,300.00 | 63,700.00 | 60,900.00 | 62,200.00 | 61,678.19 | 1.63% | 311,295 |
| Feb 9, 2026 | 61,000.00 | 62,000.00 | 60,500.00 | 61,200.00 | 60,686.58 | 2.86% | 279,363 |
| Feb 6, 2026 | 59,600.00 | 60,200.00 | 57,800.00 | 59,500.00 | 59,000.84 | -3.57% | 328,939 |
| Feb 5, 2026 | 63,400.00 | 65,100.00 | 61,100.00 | 61,700.00 | 61,182.38 | -4.34% | 420,925 |
| Feb 4, 2026 | 63,800.00 | 65,400.00 | 62,800.00 | 64,500.00 | 63,958.89 | -0.62% | 498,282 |
| Feb 3, 2026 | 58,800.00 | 65,000.00 | 58,400.00 | 64,900.00 | 64,355.54 | 12.48% | 888,357 |
| Feb 2, 2026 | 58,900.00 | 60,000.00 | 57,200.00 | 57,700.00 | 57,215.94 | -1.87% | 435,867 |
| Jan 30, 2026 | 59,600.00 | 60,000.00 | 58,200.00 | 58,800.00 | 58,306.71 | -2.33% | 351,648 |
| Jan 29, 2026 | 59,500.00 | 60,600.00 | 58,100.00 | 60,200.00 | 59,694.97 | 0.84% | 359,272 |
| Jan 28, 2026 | 61,200.00 | 61,300.00 | 59,100.00 | 59,700.00 | 59,199.16 | -2.29% | 354,652 |
| Jan 27, 2026 | 61,400.00 | 61,400.00 | 60,100.00 | 61,100.00 | 60,587.42 | -0.33% | 242,888 |
| Jan 26, 2026 | 60,700.00 | 62,600.00 | 60,600.00 | 61,300.00 | 60,785.74 | - | 308,373 |
| Jan 23, 2026 | 60,700.00 | 61,800.00 | 59,900.00 | 61,300.00 | 60,785.74 | 2.17% | 278,331 |
| Jan 22, 2026 | 59,800.00 | 60,800.00 | 59,500.00 | 60,000.00 | 59,496.64 | 0.67% | 334,297 |
| Jan 21, 2026 | 59,500.00 | 60,500.00 | 58,600.00 | 59,600.00 | 59,100.00 | -2.13% | 324,467 |
| Jan 20, 2026 | 61,100.00 | 61,500.00 | 60,200.00 | 60,900.00 | 60,389.09 | -0.16% | 277,628 |
| Jan 19, 2026 | 62,200.00 | 63,000.00 | 60,800.00 | 61,000.00 | 60,488.26 | -1.45% | 286,055 |
| Jan 16, 2026 | 62,500.00 | 62,700.00 | 60,900.00 | 61,900.00 | 61,380.70 | -0.16% | 253,153 |
| Jan 15, 2026 | 60,800.00 | 62,900.00 | 60,700.00 | 62,000.00 | 61,479.87 | 2.82% | 308,240 |
| Jan 14, 2026 | 61,500.00 | 61,800.00 | 60,200.00 | 60,300.00 | 59,794.13 | -1.63% | 318,518 |
| Jan 13, 2026 | 63,000.00 | 63,000.00 | 59,900.00 | 61,300.00 | 60,785.74 | -2.54% | 414,091 |
| Jan 12, 2026 | 58,200.00 | 64,100.00 | 58,200.00 | 62,900.00 | 62,372.32 | 10.93% | 782,923 |
| Jan 9, 2026 | 57,800.00 | 58,300.00 | 56,500.00 | 56,700.00 | 56,224.33 | -1.05% | 311,819 |
| Jan 8, 2026 | 59,000.00 | 60,000.00 | 56,800.00 | 57,300.00 | 56,819.30 | -4.02% | 317,550 |
| Jan 7, 2026 | 60,400.00 | 61,000.00 | 59,100.00 | 59,700.00 | 59,199.16 | -1.65% | 277,149 |
| Jan 6, 2026 | 58,700.00 | 61,600.00 | 58,600.00 | 60,700.00 | 60,190.77 | 2.88% | 260,221 |
| Jan 5, 2026 | 57,100.00 | 59,200.00 | 57,100.00 | 59,000.00 | 58,505.03 | 3.87% | 216,981 |
| Jan 2, 2026 | 58,000.00 | 58,000.00 | 56,300.00 | 56,800.00 | 56,323.49 | -1.56% | 131,181 |
| Dec 30, 2025 | 58,000.00 | 58,000.00 | 57,000.00 | 57,700.00 | 57,215.94 | -0.52% | 129,147 |
| Dec 29, 2025 | 57,000.00 | 58,100.00 | 56,800.00 | 58,000.00 | 57,513.42 | 2.65% | 93,055 |
| Dec 26, 2025 | 57,500.00 | 58,000.00 | 56,200.00 | 56,500.00 | 56,026.01 | -2.25% | 129,040 |
| Dec 24, 2025 | 58,500.00 | 58,500.00 | 57,100.00 | 57,800.00 | 57,315.10 | -0.34% | 105,994 |
| Dec 23, 2025 | 59,700.00 | 59,700.00 | 57,700.00 | 58,000.00 | 57,513.42 | -2.68% | 172,396 |
| Dec 22, 2025 | 60,800.00 | 60,800.00 | 59,200.00 | 59,600.00 | 59,100.00 | -0.50% | 129,327 |
| Dec 19, 2025 | 60,100.00 | 60,100.00 | 58,800.00 | 59,900.00 | 59,397.48 | 1.53% | 137,821 |
| Dec 18, 2025 | 59,500.00 | 60,050.00 | 58,600.00 | 59,000.00 | 58,505.03 | -2.48% | 119,340 |
| Dec 17, 2025 | 61,700.00 | 61,700.00 | 59,900.00 | 60,500.00 | 59,992.45 | -1.31% | 202,045 |
| Dec 16, 2025 | 62,200.00 | 62,200.00 | 60,800.00 | 61,300.00 | 60,785.74 | -0.33% | 203,680 |
| Dec 15, 2025 | 61,700.00 | 63,200.00 | 61,100.00 | 61,500.00 | 60,984.06 | -1.28% | 300,027 |
| Dec 12, 2025 | 60,400.00 | 63,100.00 | 59,800.00 | 62,300.00 | 61,777.35 | 4.71% | 456,243 |
| Dec 11, 2025 | 59,700.00 | 60,800.00 | 59,300.00 | 59,500.00 | 59,000.84 | 1.02% | 354,377 |
| Dec 10, 2025 | 58,600.00 | 59,400.00 | 58,000.00 | 58,900.00 | 58,405.87 | 0.17% | 177,467 |
| Dec 9, 2025 | 58,700.00 | 59,300.00 | 58,300.00 | 58,800.00 | 58,306.71 | -0.68% | 168,779 |
| Dec 8, 2025 | 59,100.00 | 59,500.00 | 58,200.00 | 59,200.00 | 58,703.36 | -1.00% | 212,631 |
| Dec 5, 2025 | 58,400.00 | 60,000.00 | 57,400.00 | 59,800.00 | 59,298.32 | 1.53% | 189,471 |
| Dec 4, 2025 | 59,900.00 | 60,200.00 | 58,300.00 | 58,900.00 | 58,405.87 | -0.67% | 213,126 |
| Dec 3, 2025 | 59,600.00 | 62,200.00 | 58,800.00 | 59,300.00 | 58,802.52 | 4.96% | 497,000 |
| Dec 2, 2025 | 56,900.00 | 56,900.00 | 55,600.00 | 56,500.00 | 56,026.01 | -0.35% | 157,361 |