Doosan Bobcat Inc. 241560
KRX · South Korea · Producer Manufacturing
KRW 54,700.00+100.00 (+0.18%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 54,700.00 | +0.18% | KRW 55,100.00 | KRW 55,400.00 | KRW 54,200.00 | 210.61K |
| 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 |