Doosan Bobcat Inc. - 241560.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	64,400	65,500	65,500	66,600	64,200	380,422
February 19, 2026	65,600	64,300	64,300	65,700	62,800	610,878
February 13, 2026	65,100	64,700	64,700	66,000	62,700	344,115
February 12, 2026	64,300	67,000	67,000	67,900	63,700	739,368
February 11, 2026	62,300	64,900	64,900	64,900	61,900	588,194
February 10, 2026	61,300	62,200	62,200	63,700	60,900	311,295
February 09, 2026	61,000	61,200	61,200	62,000	60,500	300,734
February 06, 2026	59,600	59,500	59,500	60,200	57,800	346,007
February 05, 2026	63,400	61,700	61,700	65,100	61,100	439,422
February 04, 2026	63,800	64,500	64,500	65,400	62,800	498,282
February 03, 2026	58,800	64,900	64,900	65,000	58,400	887,869
February 02, 2026	58,900	57,700	57,700	60,000	57,200	435,867
January 30, 2026	59,600	58,800	58,800	60,000	58,200	381,617
January 29, 2026	59,500	60,200	60,200	60,600	58,100	359,272
January 28, 2026	61,200	59,700	59,700	61,300	59,100	354,652
January 27, 2026	61,400	61,100	61,100	61,400	60,100	242,888
January 26, 2026	60,700	61,300	61,300	62,600	60,600	308,373
January 23, 2026	60,700	61,300	61,300	61,800	59,900	303,224
January 22, 2026	59,800	60,000	60,000	60,800	59,500	334,297
January 21, 2026	59,500	59,600	59,600	60,500	58,600	324,467
January 20, 2026	61,100	60,900	60,900	61,500	60,200	293,266
January 19, 2026	62,200	61,000	61,000	63,000	60,800	286,055
January 16, 2026	62,500	61,900	61,900	62,700	60,900	279,502
January 15, 2026	60,800	62,000	62,000	62,900	60,700	308,240
January 14, 2026	61,500	60,300	60,300	61,800	60,200	318,518
January 13, 2026	63,000	61,300	61,300	63,000	59,900	414,091
January 12, 2026	58,200	62,700	62,700	64,100	58,200	766,417
January 09, 2026	57,800	56,700	56,700	58,300	56,500	329,354
January 08, 2026	59,000	57,300	57,300	60,000	56,800	366,487
January 07, 2026	60,400	59,600	59,600	61,000	59,100	258,897
January 06, 2026	58,700	60,700	60,700	61,600	58,600	270,862
January 05, 2026	57,100	59,000	59,000	59,200	57,100	216,981
January 02, 2026	58,000	56,800	56,800	58,000	56,300	131,181
December 30, 2025	58,000	57,700	57,700	58,000	57,000	136,092
December 29, 2025	57,000	58,000	58,000	58,100	56,800	105,685
December 26, 2025	57,500	56,500	56,500	58,000	56,200	129,040
December 24, 2025	58,500	57,800	57,800	58,500	57,100	105,994
December 23, 2025	59,700	58,000	58,000	59,700	57,700	172,396
December 22, 2025	60,800	59,600	59,600	60,800	59,200	129,327
December 19, 2025	60,100	59,900	59,900	60,100	58,800	137,799
December 18, 2025	59,500	59,000	59,000	60,050	58,600	119,340
December 17, 2025	61,700	60,500	60,500	61,700	59,900	202,045
December 16, 2025	62,200	61,300	61,300	62,200	60,800	203,680
December 15, 2025	61,700	61,500	61,500	63,200	61,100	300,027
December 12, 2025	60,400	62,300	62,300	63,100	59,800	456,243
December 11, 2025	59,700	59,500	59,500	60,800	59,300	438,586
December 10, 2025	58,600	58,900	58,900	59,400	58,000	177,467
December 09, 2025	58,700	58,800	58,800	59,300	58,300	168,779
December 08, 2025	59,100	59,200	59,200	59,500	58,200	212,631
December 05, 2025	58,400	59,800	59,800	60,000	57,400	199,804
December 04, 2025	59,900	58,900	58,900	60,200	58,300	229,899
December 03, 2025	59,600	59,300	59,300	62,200	58,900	497,000
December 02, 2025	56,900	56,500	56,500	56,900	55,600	170,369
December 01, 2025	56,000	56,700	56,700	57,000	55,500	292,722
November 28, 2025	56,500	55,200	55,200	56,500	55,000	215,946
November 27, 2025	56,900	55,900	55,900	57,000	55,700	147,679
November 26, 2025	56,500	57,400	57,400	57,400	55,100	202,171
November 25, 2025	58,200	55,000	55,000	58,200	54,700	207,572
November 24, 2025	56,000	57,300	57,300	57,300	55,200	307,783
November 21, 2025	56,200	54,300	54,300	56,200	54,000	207,693

Doosan Bobcat Inc. (241560.KS) KSC