Doosan Bobcat Inc. 241560
KRX · Südkorea · Produzierendes Gewerbe
KRW 54.700,00+100,00 (+0,18 %)
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 54.600,00 | -1,09 % | KRW 55.600,00 | KRW 56.100,00 | KRW 54.000,00 | 244,66K |
| 2026-09-29 | KRW 55.200,00 | -4,99 % | KRW 58.200,00 | KRW 58.300,00 | KRW 54.100,00 | 226,80K |
| 2026-09-28 | KRW 58.100,00 | +0,69 % | KRW 59.000,00 | KRW 59.000,00 | KRW 57.600,00 | 159,25K |
| 2026-09-23 | KRW 57.700,00 | -1,03 % | KRW 58.800,00 | KRW 58.900,00 | KRW 57.200,00 | 169,42K |
| 2026-09-22 | KRW 58.300,00 | +0,34 % | KRW 58.500,00 | KRW 59.000,00 | KRW 57.500,00 | 149,78K |
| 2026-09-21 | KRW 58.100,00 | -1,53 % | KRW 59.400,00 | KRW 59.700,00 | KRW 58.000,00 | 136,39K |
| 2026-09-18 | KRW 59.000,00 | -2,48 % | KRW 61.100,00 | KRW 61.500,00 | KRW 58.500,00 | 423,16K |
| 2026-09-17 | KRW 60.500,00 | +1,85 % | KRW 60.200,00 | KRW 61.600,00 | KRW 60.100,00 | 140,94K |
| 2026-09-16 | KRW 59.400,00 | -1,00 % | KRW 60.300,00 | KRW 60.300,00 | KRW 59.000,00 | 79,44K |
| 2026-09-15 | KRW 60.000,00 | -2,60 % | KRW 60.700,00 | KRW 61.200,00 | KRW 59.700,00 | 91,02K |
| 2026-09-14 | KRW 61.600,00 | 0,00 % | KRW 60.800,00 | KRW 62.500,00 | KRW 60.300,00 | 122,22K |
| 2026-09-11 | KRW 61.600,00 | -2,22 % | KRW 61.500,00 | KRW 61.900,00 | KRW 60.700,00 | 136,89K |
| 2026-09-10 | KRW 63.000,00 | -0,94 % | KRW 62.500,00 | KRW 63.600,00 | KRW 61.500,00 | 180,53K |
| 2026-09-09 | KRW 63.600,00 | +1,44 % | KRW 63.200,00 | KRW 64.200,00 | KRW 62.800,00 | 78,27K |
| 2026-09-08 | KRW 62.700,00 | -1,57 % | KRW 64.500,00 | KRW 65.400,00 | KRW 62.500,00 | 83,37K |
| 2026-09-07 | KRW 63.700,00 | +1,43 % | KRW 63.600,00 | KRW 63.800,00 | KRW 62.400,00 | 84,63K |
| 2026-09-04 | KRW 62.800,00 | 0,00 % | KRW 63.300,00 | KRW 63.700,00 | KRW 62.100,00 | 69,48K |
| 2026-09-03 | KRW 62.800,00 | +4,32 % | KRW 60.800,00 | KRW 63.500,00 | KRW 60.000,00 | 138,02K |
| 2026-09-02 | KRW 60.200,00 | -3,06 % | KRW 60.900,00 | KRW 61.900,00 | KRW 59.600,00 | 102,43K |
| 2026-09-01 | KRW 62.100,00 | -0,32 % | KRW 62.300,00 | KRW 62.800,00 | KRW 61.800,00 | 344,76K |
| 2026-08-31 | KRW 62.300,00 | -1,27 % | KRW 62.600,00 | KRW 62.600,00 | KRW 61.300,00 | 306,87K |
| 2026-08-28 | KRW 63.100,00 | +1,94 % | KRW 61.900,00 | KRW 63.100,00 | KRW 61.600,00 | 114,77K |
| 2026-08-27 | KRW 61.900,00 | -0,64 % | KRW 62.800,00 | KRW 63.700,00 | KRW 61.400,00 | 75,05K |
| 2026-08-26 | KRW 62.300,00 | +1,96 % | KRW 61.400,00 | KRW 62.500,00 | KRW 60.600,00 | 98,99K |
| 2026-08-25 | KRW 61.100,00 | +1,83 % | KRW 60.000,00 | KRW 61.100,00 | KRW 59.000,00 | 101,59K |
| 2026-08-24 | KRW 60.000,00 | +3,63 % | KRW 58.800,00 | KRW 60.500,00 | KRW 58.300,00 | 124,82K |
| 2026-08-21 | KRW 57.900,00 | -1,53 % | KRW 58.400,00 | KRW 58.600,00 | KRW 57.200,00 | 103,88K |
| 2026-08-20 | KRW 58.800,00 | -4,85 % | KRW 61.300,00 | KRW 61.800,00 | KRW 58.600,00 | 251,35K |
| 2026-08-19 | KRW 61.800,00 | -3,89 % | KRW 62.600,00 | KRW 63.600,00 | KRW 61.000,00 | 124,20K |
| 2026-08-18 | KRW 64.300,00 | -2,72 % | KRW 66.100,00 | KRW 67.200,00 | KRW 63.400,00 | 189,97K |
| 2026-08-14 | KRW 66.100,00 | +1,85 % | KRW 64.600,00 | KRW 66.300,00 | KRW 64.600,00 | 112,14K |
| 2026-08-13 | KRW 64.900,00 | +2,04 % | KRW 63.600,00 | KRW 65.100,00 | KRW 63.600,00 | 149,11K |
| 2026-08-12 | KRW 63.600,00 | -0,31 % | KRW 63.200,00 | KRW 64.400,00 | KRW 63.000,00 | 109,74K |
| 2026-08-11 | KRW 63.800,00 | -1,69 % | KRW 64.900,00 | KRW 65.800,00 | KRW 63.600,00 | 71,88K |
| 2026-08-10 | KRW 64.900,00 | +2,04 % | KRW 63.300,00 | KRW 65.200,00 | KRW 62.300,00 | 77,77K |
| 2026-08-07 | KRW 63.600,00 | -0,63 % | KRW 63.400,00 | KRW 63.900,00 | KRW 62.200,00 | 78,96K |
| 2026-08-06 | KRW 64.000,00 | -0,47 % | KRW 64.300,00 | KRW 65.200,00 | KRW 62.600,00 | 110,57K |
| 2026-08-05 | KRW 64.300,00 | +2,55 % | KRW 63.400,00 | KRW 65.500,00 | KRW 63.300,00 | 153,18K |
| 2026-08-04 | KRW 62.700,00 | +3,81 % | KRW 59.900,00 | KRW 62.700,00 | KRW 59.900,00 | 121,08K |
| 2026-08-03 | KRW 60.400,00 | +1,00 % | KRW 59.300,00 | KRW 61.000,00 | KRW 58.700,00 | 137,82K |
| 2026-07-31 | KRW 59.800,00 | +3,82 % | KRW 58.800,00 | KRW 60.100,00 | KRW 57.900,00 | 168,56K |
| 2026-07-30 | KRW 57.600,00 | -1,37 % | KRW 56.600,00 | KRW 59.600,00 | KRW 56.600,00 | 365,50K |
| 2026-07-29 | KRW 58.400,00 | -3,31 % | KRW 60.800,00 | KRW 61.500,00 | KRW 56.200,00 | 253,84K |
| 2026-07-28 | KRW 60.400,00 | -5,92 % | KRW 63.200,00 | KRW 63.200,00 | KRW 59.600,00 | 178,07K |
| 2026-07-27 | KRW 64.200,00 | +2,88 % | KRW 63.100,00 | KRW 64.200,00 | KRW 62.500,00 | 153,03K |
| 2026-07-24 | KRW 62.400,00 | -9,96 % | KRW 65.900,00 | KRW 65.900,00 | KRW 61.200,00 | 233,50K |
| 2026-07-23 | KRW 69.300,00 | +8,79 % | KRW 63.800,00 | KRW 69.300,00 | KRW 63.800,00 | 237,18K |
| 2026-07-22 | KRW 63.700,00 | +4,94 % | KRW 62.300,00 | KRW 65.500,00 | KRW 62.200,00 | 147,95K |
| 2026-07-21 | KRW 60.700,00 | +1,51 % | KRW 60.100,00 | KRW 61.900,00 | KRW 59.600,00 | 121,96K |
| 2026-07-20 | KRW 59.800,00 | -7,00 % | KRW 64.200,00 | KRW 64.200,00 | KRW 59.600,00 | 104,45K |
| 2026-07-16 | KRW 64.300,00 | +1,90 % | KRW 63.700,00 | KRW 66.400,00 | KRW 63.100,00 | 226,07K |
| 2026-07-15 | KRW 63.100,00 | -0,16 % | KRW 63.800,00 | KRW 64.700,00 | KRW 62.500,00 | 173,18K |
| 2026-07-14 | KRW 63.200,00 | +2,60 % | KRW 62.800,00 | KRW 63.700,00 | KRW 60.700,00 | 269,74K |
| 2026-07-13 | KRW 61.600,00 | -2,07 % | KRW 63.300,00 | KRW 64.000,00 | KRW 60.500,00 | 142,89K |
| 2026-07-10 | KRW 62.900,00 | +4,66 % | KRW 61.300,00 | KRW 64.000,00 | KRW 60.700,00 | 123,15K |
| 2026-07-09 | KRW 60.100,00 | -2,12 % | KRW 63.000,00 | KRW 63.200,00 | KRW 58.300,00 | 299,73K |
| 2026-07-08 | KRW 61.400,00 | -5,25 % | KRW 64.200,00 | KRW 64.300,00 | KRW 60.300,00 | 243,01K |
| 2026-07-07 | KRW 64.800,00 | -0,31 % | KRW 65.000,00 | KRW 66.300,00 | KRW 63.000,00 | 225,57K |
| 2026-07-06 | KRW 65.000,00 | +0,93 % | KRW 64.200,00 | KRW 66.200,00 | KRW 63.400,00 | 198,41K |
| 2026-07-03 | KRW 64.400,00 | +1,26 % | KRW 64.900,00 | KRW 65.200,00 | KRW 61.400,00 | 212,99K |
| 2026-07-02 | KRW 63.600,00 | -0,16 % | KRW 63.900,00 | KRW 66.000,00 | KRW 62.600,00 | 173,90K |
| 2026-07-01 | KRW 63.700,00 | +3,24 % | KRW 63.000,00 | KRW 64.900,00 | KRW 62.600,00 | 203,99K |
| 2026-06-30 | KRW 61.700,00 | -2,06 % | KRW 62.500,00 | KRW 63.600,00 | KRW 60.900,00 | 314,96K |
| 2026-06-29 | KRW 63.000,00 | +4,83 % | KRW 60.800,00 | KRW 63.600,00 | KRW 59.800,00 | 253,61K |
| 2026-06-26 | KRW 60.100,00 | 0,00 % | KRW 61.300,00 | KRW 62.000,00 | KRW 58.000,00 | 256,82K |
| 2026-06-25 | KRW 60.100,00 | -2,59 % | KRW 62.300,00 | KRW 63.500,00 | KRW 59.800,00 | 333,32K |
| 2026-06-24 | KRW 61.700,00 | -1,28 % | KRW 62.600,00 | KRW 63.100,00 | KRW 59.900,00 | 372,97K |
| 2026-06-23 | KRW 62.500,00 | -3,25 % | KRW 64.700,00 | KRW 65.500,00 | KRW 61.600,00 | 273,85K |
| 2026-06-22 | KRW 64.600,00 | -1,07 % | KRW 64.600,00 | KRW 65.800,00 | KRW 63.800,00 | 226,27K |
| 2026-06-19 | KRW 65.300,00 | -0,91 % | KRW 65.800,00 | KRW 66.900,00 | KRW 62.700,00 | 469,46K |
| 2026-06-18 | KRW 65.900,00 | -0,15 % | KRW 66.200,00 | KRW 66.900,00 | KRW 65.300,00 | 288,64K |
| 2026-06-17 | KRW 66.000,00 | -4,49 % | KRW 69.800,00 | KRW 70.100,00 | KRW 65.800,00 | 240,20K |
| 2026-06-16 | KRW 69.100,00 | +1,17 % | KRW 68.500,00 | KRW 71.100,00 | KRW 67.800,00 | 324,34K |
| 2026-06-15 | KRW 68.300,00 | +5,56 % | KRW 68.600,00 | KRW 68.800,00 | KRW 66.500,00 | 224,80K |
| 2026-06-12 | KRW 64.700,00 | +0,47 % | KRW 67.900,00 | KRW 68.200,00 | KRW 64.000,00 | 388,01K |
| 2026-06-11 | KRW 64.400,00 | +1,74 % | KRW 61.300,00 | KRW 64.700,00 | KRW 59.300,00 | 515,24K |
| 2026-06-10 | KRW 63.300,00 | -0,16 % | KRW 61.200,00 | KRW 64.300,00 | KRW 61.100,00 | 15 |
| 2026-06-09 | KRW 63.400,00 | +3,76 % | KRW 61.500,00 | KRW 64.800,00 | KRW 60.500,00 | 274,38K |
| 2026-06-08 | KRW 61.100,00 | -7,14 % | KRW 62.000,00 | KRW 62.800,00 | KRW 60.200,00 | 265,96K |
| 2026-06-05 | KRW 65.800,00 | -3,80 % | KRW 68.500,00 | KRW 68.500,00 | KRW 63.000,00 | 249,27K |
| 2026-06-04 | KRW 68.400,00 | +4,91 % | KRW 67.000,00 | KRW 68.900,00 | KRW 64.100,00 | 376,54K |
| 2026-06-02 | KRW 65.200,00 | -1,21 % | KRW 66.200,00 | KRW 66.500,00 | KRW 62.500,00 | 319,04K |
| 2026-06-01 | KRW 66.000,00 | +2,01 % | KRW 65.800,00 | KRW 71.000,00 | KRW 65.700,00 | 433,57K |
| 2026-05-29 | KRW 64.700,00 | -3,14 % | KRW 67.900,00 | KRW 68.100,00 | KRW 63.600,00 | 508,88K |
| 2026-05-28 | KRW 66.800,00 | -1,91 % | KRW 68.200,00 | KRW 69.000,00 | KRW 63.600,00 | 348,21K |
| 2026-05-27 | KRW 68.100,00 | +0,15 % | KRW 68.200,00 | KRW 71.100,00 | KRW 67.200,00 | 367,36K |
| 2026-05-26 | KRW 68.000,00 | -1,16 % | KRW 70.500,00 | KRW 71.500,00 | KRW 67.600,00 | 165,15K |
| 2026-05-22 | KRW 68.800,00 | +2,69 % | KRW 70.000,00 | KRW 70.000,00 | KRW 67.600,00 | 147,59K |
| 2026-05-21 | KRW 67.000,00 | +4,52 % | KRW 66.400,00 | KRW 67.400,00 | KRW 65.500,00 | 245,28K |
| 2026-05-20 | KRW 64.100,00 | -4,61 % | KRW 67.200,00 | KRW 68.200,00 | KRW 63.500,00 | 271,85K |