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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 13, 2025	58,200	58,600	58,600	59,000	57,500	184,003
November 12, 2025	58,500	58,700	58,300	58,800	58,100	123,930
November 11, 2025	58,300	58,600	58,200.68	60,000	58,100	207,105
November 10, 2025	58,500	58,000	57,604.77	58,600	57,500	181,070
November 07, 2025	59,700	57,500	57,500	59,700	56,800	312,267
November 06, 2025	61,200	60,500	60,500	61,400	59,500	304,863
November 05, 2025	61,500	59,900	59,900	61,500	58,200	448,152
November 04, 2025	61,500	61,200	61,200	61,800	60,500	238,037
November 03, 2025	60,800	61,900	61,900	62,200	60,600	378,729
October 31, 2025	62,400	60,300	60,300	63,700	59,900	616,597
October 30, 2025	65,300	63,100	63,100	66,200	62,900	568,491
October 29, 2025	62,400	65,900	65,900	66,200	62,100	619,690
October 28, 2025	62,500	61,200	61,200	62,500	60,700	254,587
October 27, 2025	62,100	62,800	62,800	62,900	62,000	249,599
October 24, 2025	62,000	62,300	62,300	62,800	60,700	322,815
October 23, 2025	59,000	60,900	60,900	62,400	58,500	442,257
October 22, 2025	59,600	59,600	59,600	60,000	58,400	454,927
October 21, 2025	59,300	60,000	60,000	61,200	58,800	409,762
October 20, 2025	58,900	59,300	59,300	59,600	58,300	237,614
October 17, 2025	60,200	59,300	59,300	60,200	58,400	404,801
October 16, 2025	58,000	59,200	59,200	59,400	57,600	363,710
October 15, 2025	56,800	58,000	58,000	58,400	56,800	536,245
October 14, 2025	56,300	56,100	56,100	57,200	55,700	267,186
October 13, 2025	56,800	56,300	56,300	57,200	55,700	365,382
October 10, 2025	55,700	57,100	57,100	57,500	55,700	440,983
October 02, 2025	55,400	56,000	56,000	56,300	55,200	202,874
October 01, 2025	55,500	55,300	55,300	55,800	55,100	143,047
September 30, 2025	54,900	55,500	55,500	56,000	54,900	150,170
September 29, 2025	55,000	54,900	54,900	55,300	54,500	143,752
September 26, 2025	54,400	54,400	54,400	55,200	53,600	400,561
September 25, 2025	55,200	54,900	54,900	55,300	54,500	219,525
September 24, 2025	54,700	55,300	55,300	56,300	54,400	345,574
September 23, 2025	55,200	54,500	54,500	55,400	54,000	322,701
September 22, 2025	56,100	55,700	55,700	56,200	55,100	217,296
September 19, 2025	54,600	56,200	56,200	56,400	54,300	401,141
September 18, 2025	55,400	55,100	55,100	56,200	54,600	300,352
September 17, 2025	53,500	54,200	54,200	54,200	53,000	253,769
September 16, 2025	53,600	53,700	53,700	53,900	53,200	268,674
September 15, 2025	53,800	53,400	53,400	54,000	53,000	205,556
September 12, 2025	54,300	54,200	54,200	54,400	53,500	158,070
September 11, 2025	54,700	54,000	54,000	54,900	53,600	215,337
September 10, 2025	53,700	54,500	54,500	54,700	53,700	149,922
September 09, 2025	54,300	54,100	54,100	54,300	53,500	104,138
September 08, 2025	53,300	54,000	54,000	54,000	53,000	156,942
September 05, 2025	52,700	53,700	53,700	54,200	52,600	207,920
September 04, 2025	52,700	52,900	52,900	53,300	52,400	203,188
September 03, 2025	52,300	52,700	52,700	53,000	51,900	112,419
September 02, 2025	52,400	52,800	52,800	53,000	52,400	101,753
September 01, 2025	53,400	52,300	52,300	53,600	52,000	112,981
August 29, 2025	54,500	53,400	53,400	54,800	53,300	194,740
August 28, 2025	54,600	54,700	54,700	55,100	54,200	141,905
August 27, 2025	55,900	54,600	54,600	56,000	54,400	134,162
August 26, 2025	56,500	55,500	55,500	56,500	55,400	196,953
August 25, 2025	54,500	57,200	57,200	57,200	54,400	518,104
August 22, 2025	54,700	54,000	54,000	55,300	53,700	146,534
August 21, 2025	54,300	54,500	54,500	55,200	53,800	132,105
August 20, 2025	53,800	54,300	54,300	54,400	52,800	348,328
August 19, 2025	56,500	55,300	55,300	57,200	54,900	227,460
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

Doosan Bobcat Inc. (241560.KS) KSC