Doosan Bobcat Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 48,100.00 | 48,600.00 | 46,950.00 | 47,050.00 | 44,297.30 | 669,194 |
| 2024-07-23 | 48,900.00 | 50,200.00 | 48,250.00 | 48,400.00 | 45,568.31 | 884,261 |
| 2024-07-22 | 49,250.00 | 49,350.00 | 48,000.00 | 48,850.00 | 45,991.99 | 455,449 |
| 2024-07-19 | 48,800.00 | 49,650.00 | 48,400.00 | 49,250.00 | 46,368.58 | 470,096 |
| 2024-07-18 | 48,950.00 | 49,700.00 | 47,900.00 | 49,550.00 | 46,651.03 | 853,361 |
| 2024-07-17 | 48,200.00 | 49,550.00 | 48,000.00 | 48,700.00 | 45,850.76 | 1,297,850 |
| 2024-07-16 | 48,650.00 | 50,200.00 | 48,050.00 | 48,050.00 | 45,238.79 | 1,838,600 |
| 2024-07-15 | 52,700.00 | 52,900.00 | 49,000.00 | 49,000.00 | 46,133.21 | 2,804,557 |
| 2024-07-12 | 51,500.00 | 59,500.00 | 49,850.00 | 54,600.00 | 51,405.58 | 6,789,108 |
| 2024-07-11 | 51,500.00 | 52,000.00 | 50,500.00 | 52,000.00 | 48,957.69 | 252,359 |
| 2024-07-10 | 50,600.00 | 51,500.00 | 50,200.00 | 51,000.00 | 48,016.20 | 189,207 |
| 2024-07-09 | 50,300.00 | 50,600.00 | 49,600.00 | 50,600.00 | 47,639.60 | 239,959 |
| 2024-07-08 | 49,050.00 | 50,400.00 | 49,050.00 | 49,800.00 | 46,886.41 | 133,433 |
| 2024-07-05 | 50,700.00 | 50,900.00 | 49,150.00 | 49,600.00 | 46,698.11 | 230,399 |
| 2024-07-04 | 49,650.00 | 50,400.00 | 49,050.00 | 50,400.00 | 47,451.30 | 155,249 |
| 2024-07-03 | 50,600.00 | 51,000.00 | 49,300.00 | 49,650.00 | 46,745.18 | 157,247 |
| 2024-07-02 | 51,000.00 | 51,900.00 | 49,950.00 | 50,300.00 | 47,357.15 | 191,999 |
| 2024-07-01 | 51,500.00 | 51,800.00 | 50,700.00 | 51,400.00 | 48,392.80 | 253,360 |
| 2024-06-28 | 50,800.00 | 51,300.00 | 50,000.00 | 51,300.00 | 48,298.65 | 167,871 |
| 2024-06-27 | 52,000.00 | 52,000.00 | 49,700.00 | 50,800.00 | 47,827.90 | 319,678 |
| 2024-06-26 | 53,300.00 | 54,200.00 | 52,600.00 | 53,000.00 | 49,145.99 | 165,454 |
| 2024-06-25 | 53,000.00 | 53,300.00 | 51,900.00 | 53,300.00 | 49,424.18 | 129,651 |
| 2024-06-24 | 53,500.00 | 53,900.00 | 51,700.00 | 52,500.00 | 48,682.35 | 175,115 |
| 2024-06-21 | 53,200.00 | 53,600.00 | 52,600.00 | 53,600.00 | 49,702.36 | 209,009 |
| 2024-06-20 | 53,100.00 | 53,900.00 | 52,800.00 | 53,700.00 | 49,795.09 | 215,935 |
| 2024-06-19 | 53,800.00 | 53,900.00 | 52,300.00 | 53,000.00 | 49,145.99 | 304,626 |
| 2024-06-18 | 53,500.00 | 53,700.00 | 53,000.00 | 53,300.00 | 49,424.18 | 125,841 |
| 2024-06-17 | 53,300.00 | 53,700.00 | 52,600.00 | 53,300.00 | 49,424.18 | 127,660 |
| 2024-06-14 | 53,600.00 | 54,500.00 | 52,500.00 | 54,000.00 | 50,073.27 | 194,345 |
| 2024-06-13 | 55,300.00 | 56,100.00 | 54,100.00 | 54,100.00 | 50,166.00 | 251,527 |
| 2024-06-12 | 52,700.00 | 54,500.00 | 52,500.00 | 54,400.00 | 50,444.19 | 158,008 |
| 2024-06-11 | 54,900.00 | 55,400.00 | 52,400.00 | 52,800.00 | 48,960.53 | 168,247 |
| 2024-06-10 | 54,100.00 | 55,200.00 | 53,700.00 | 54,600.00 | 50,629.64 | 104,167 |
| 2024-06-07 | 56,300.00 | 56,300.00 | 53,800.00 | 54,400.00 | 50,444.19 | 207,769 |
| 2024-06-05 | 55,400.00 | 55,400.00 | 54,000.00 | 54,300.00 | 50,351.46 | 224,113 |
| 2024-06-04 | 55,600.00 | 56,200.00 | 54,000.00 | 55,500.00 | 51,464.20 | 221,760 |
| 2024-06-03 | 58,000.00 | 58,000.00 | 56,300.00 | 56,600.00 | 52,484.21 | 183,083 |
| 2024-05-31 | 57,800.00 | 58,800.00 | 57,100.00 | 57,700.00 | 53,504.22 | 385,758 |
| 2024-05-30 | 56,500.00 | 57,300.00 | 56,000.00 | 56,300.00 | 52,206.02 | 148,222 |
| 2024-05-29 | 57,600.00 | 59,200.00 | 57,000.00 | 57,300.00 | 53,133.31 | 176,788 |
| 2024-05-28 | 61,000.00 | 61,500.00 | 58,400.00 | 58,700.00 | 54,431.50 | 240,754 |
| 2024-05-27 | 61,700.00 | 62,300.00 | 60,200.00 | 61,500.00 | 57,027.90 | 212,892 |
| 2024-05-24 | 57,700.00 | 60,000.00 | 57,000.00 | 59,900.00 | 55,544.24 | 172,321 |
| 2024-05-23 | 57,000.00 | 59,000.00 | 57,000.00 | 57,700.00 | 53,504.22 | 96,685 |
| 2024-05-22 | 57,000.00 | 59,400.00 | 56,400.00 | 58,300.00 | 54,060.59 | 147,479 |
| 2024-05-21 | 55,700.00 | 57,700.00 | 55,100.00 | 57,000.00 | 52,855.12 | 131,403 |
| 2024-05-20 | 57,000.00 | 57,800.00 | 56,100.00 | 56,700.00 | 52,576.94 | 121,690 |
| 2024-05-17 | 58,800.00 | 59,200.00 | 56,000.00 | 56,000.00 | 51,927.84 | 208,090 |
| 2024-05-16 | 57,000.00 | 59,900.00 | 55,700.00 | 59,900.00 | 55,544.24 | 331,522 |
| 2024-05-14 | 56,300.00 | 57,000.00 | 55,100.00 | 56,600.00 | 52,484.21 | 160,212 |
| 2024-05-13 | 55,000.00 | 57,200.00 | 54,400.00 | 56,000.00 | 51,927.84 | 231,006 |
| 2024-05-10 | 54,500.00 | 55,300.00 | 53,700.00 | 54,500.00 | 50,536.92 | 154,576 |
| 2024-05-09 | 53,200.00 | 54,600.00 | 52,900.00 | 53,600.00 | 49,702.36 | 209,869 |
| 2024-05-08 | 53,300.00 | 53,300.00 | 52,400.00 | 53,100.00 | 49,238.72 | 173,867 |
| 2024-05-07 | 52,500.00 | 53,300.00 | 52,000.00 | 52,700.00 | 48,867.81 | 210,006 |
| 2024-05-03 | 52,700.00 | 52,800.00 | 51,500.00 | 51,500.00 | 47,755.07 | 229,221 |
| 2024-05-02 | 51,700.00 | 52,600.00 | 51,400.00 | 52,000.00 | 48,218.71 | 221,800 |
| 2024-04-30 | 53,400.00 | 53,900.00 | 52,100.00 | 52,200.00 | 48,404.17 | 307,916 |
| 2024-04-29 | 52,500.00 | 52,900.00 | 51,600.00 | 52,900.00 | 49,053.26 | 211,555 |
| 2024-04-26 | 51,800.00 | 52,500.00 | 51,400.00 | 52,000.00 | 48,218.71 | 216,976 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-06 | 400.0000 KRW |
| 2026-05-12 | 400.0000 KRW |
| 2026-03-30 | 500.0000 KRW |
| 2025-11-13 | 400.0000 KRW |
| 2025-08-07 | 400.0000 KRW |
| 2025-05-08 | 400.0000 KRW |
| 2024-12-27 | 800.0000 KRW |
| 2024-06-27 | 800.0000 KRW |
| 2024-03-28 | 800.0000 KRW |
| 2023-06-29 | 800.0000 KRW |
| 2022-12-28 | 750.0000 KRW |
| 2022-06-29 | 600.0000 KRW |
| 2021-12-29 | 1,200.0000 KRW |
| 2020-12-29 | 600.0000 KRW |
| 2020-06-29 | 600.0000 KRW |
| 2019-12-27 | 600.0000 KRW |
| 2019-06-27 | 600.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.