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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	55,800	56,300	56,300	57,000	55,000	291,951
August 14, 2025	56,200	56,300	56,300	56,700	55,700	132,306
August 13, 2025	56,500	55,900	55,900	56,500	54,900	292,719
August 12, 2025	56,700	56,100	56,100	57,400	55,700	202,664
August 11, 2025	57,400	56,700	56,700	58,000	56,300	211,971
August 08, 2025	57,500	56,800	56,800	58,500	56,300	192,500
August 07, 2025	56,900	56,700	56,700	57,400	56,000	234,779
August 06, 2025	55,900	56,300	55,900	56,900	55,600	217,839
August 05, 2025	55,600	56,100	56,100	56,400	55,300	174,932
August 04, 2025	52,600	55,100	55,100	55,700	52,100	268,757
August 01, 2025	54,500	53,100	53,100	54,800	52,700	195,386
July 31, 2025	55,300	55,400	55,400	55,600	54,600	212,834
July 30, 2025	54,600	55,300	55,300	56,200	54,500	161,738
July 29, 2025	53,800	55,100	55,100	55,500	52,700	280,964
July 28, 2025	55,300	53,500	53,500	56,300	52,850	409,659
July 25, 2025	56,700	55,600	55,600	57,100	54,500	293,100
July 24, 2025	57,200	57,000	57,000	58,200	56,200	396,567
July 23, 2025	55,100	57,000	57,000	57,600	54,500	359,384
July 22, 2025	55,700	54,700	54,700	56,000	54,500	176,903
July 21, 2025	55,800	55,900	55,900	56,300	55,400	147,296
July 18, 2025	57,300	56,300	56,300	57,400	55,900	110,852
July 17, 2025	57,000	56,100	56,100	57,000	55,500	153,613
July 16, 2025	58,300	56,600	56,600	58,300	56,300	250,928
July 15, 2025	58,200	58,100	58,100	58,900	57,500	345,750
July 14, 2025	57,900	57,100	57,100	58,000	56,500	308,389
July 11, 2025	56,100	56,600	56,600	57,100	56,100	285,363
July 10, 2025	57,000	56,200	56,200	57,200	55,700	273,003
July 09, 2025	55,600	56,600	56,600	57,500	55,100	361,718
July 08, 2025	55,700	55,000	55,000	56,400	54,800	204,660
July 07, 2025	52,800	54,800	54,800	55,200	52,800	199,241
July 04, 2025	56,400	54,300	54,300	56,900	54,300	270,738
July 03, 2025	57,300	56,300	56,300	57,400	55,900	266,819
July 02, 2025	57,700	56,800	56,800	58,200	55,900	448,518
July 01, 2025	58,700	57,800	57,800	61,000	57,500	556,222
June 30, 2025	60,200	58,200	58,200	60,700	57,900	624,914
June 27, 2025	60,500	58,800	58,800	60,900	58,300	417,870
June 26, 2025	60,000	59,700	59,700	60,800	58,700	674,093
June 25, 2025	65,500	60,900	60,900	65,900	60,300	1.61M
June 24, 2025	63,500	61,800	61,800	73,900	61,200	3.26M
June 23, 2025	63,000	58,200	58,200	64,000	56,800	1.76M
June 20, 2025	52,500	52,200	52,200	52,500	51,200	165,614
June 19, 2025	52,000	51,900	51,900	52,700	50,800	162,396
June 18, 2025	51,300	52,300	52,300	53,800	50,500	249,153
June 17, 2025	52,000	51,900	51,900	53,800	50,900	238,552
June 16, 2025	50,900	51,600	51,600	51,700	50,600	125,569
June 13, 2025	50,600	50,600	50,600	51,500	49,950	281,659
June 12, 2025	51,500	50,600	50,600	51,600	50,500	339,170
June 11, 2025	52,200	51,100	51,100	52,200	50,700	295,260
June 10, 2025	48,150	52,700	52,700	53,400	48,100	683,288
June 09, 2025	48,250	48,000	48,000	49,400	47,950	239,663
June 05, 2025	47,350	47,800	47,800	48,500	47,300	157,061
June 04, 2025	47,000	47,600	47,600	48,650	47,000	234,515
June 02, 2025	46,950	47,200	47,200	48,000	46,800	174,478
May 30, 2025	46,750	47,000	47,000	48,350	46,750	648,830
May 29, 2025	46,650	47,200	47,200	47,700	46,400	182,949
May 28, 2025	45,650	46,300	46,300	46,700	45,650	196,445
May 27, 2025	46,000	45,800	45,800	46,500	45,600	147,820
May 26, 2025	45,850	46,450	46,450	46,450	45,150	131,577
May 23, 2025	45,850	45,600	45,600	46,400	45,200	169,156
May 22, 2025	47,200	45,750	45,750	47,550	45,500	211,972

Doosan Bobcat Inc. (241560.KS) KSC