Doosan Bobcat Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 54,800.00 | 55,300.00 | 51,300.00 | 51,300.00 | 47,569.61 | 365,809 |
| 2024-04-24 | 53,700.00 | 55,600.00 | 53,200.00 | 55,300.00 | 51,278.74 | 226,386 |
| 2024-04-23 | 53,600.00 | 55,600.00 | 53,200.00 | 53,600.00 | 49,702.36 | 222,258 |
| 2024-04-22 | 52,900.00 | 53,600.00 | 51,900.00 | 53,500.00 | 49,609.63 | 148,372 |
| 2024-04-19 | 51,400.00 | 53,000.00 | 50,700.00 | 51,600.00 | 47,847.80 | 374,535 |
| 2024-04-18 | 50,900.00 | 52,500.00 | 50,800.00 | 51,800.00 | 48,033.25 | 220,097 |
| 2024-04-17 | 53,200.00 | 53,700.00 | 50,000.00 | 50,300.00 | 46,642.33 | 367,585 |
| 2024-04-16 | 52,700.00 | 53,600.00 | 51,300.00 | 53,200.00 | 49,331.45 | 259,674 |
| 2024-04-15 | 53,300.00 | 54,000.00 | 52,900.00 | 53,200.00 | 49,331.45 | 238,444 |
| 2024-04-12 | 51,800.00 | 54,400.00 | 51,600.00 | 53,500.00 | 49,609.63 | 311,241 |
| 2024-04-11 | 51,500.00 | 52,500.00 | 50,600.00 | 51,200.00 | 47,476.88 | 388,652 |
| 2024-04-09 | 52,000.00 | 54,600.00 | 51,700.00 | 53,600.00 | 49,702.36 | 410,671 |
| 2024-04-08 | 50,800.00 | 51,500.00 | 50,000.00 | 51,000.00 | 47,291.43 | 152,749 |
| 2024-04-05 | 51,700.00 | 53,500.00 | 51,200.00 | 51,500.00 | 47,755.07 | 165,944 |
| 2024-04-04 | 53,000.00 | 53,600.00 | 51,600.00 | 52,300.00 | 48,496.89 | 203,385 |
| 2024-04-03 | 52,000.00 | 53,000.00 | 51,300.00 | 52,700.00 | 48,867.81 | 203,687 |
| 2024-04-02 | 53,000.00 | 53,700.00 | 52,100.00 | 52,500.00 | 48,682.35 | 184,143 |
| 2024-04-01 | 53,800.00 | 54,300.00 | 52,400.00 | 53,800.00 | 49,887.82 | 178,595 |
| 2024-03-29 | 54,300.00 | 54,800.00 | 53,300.00 | 53,300.00 | 49,424.18 | 154,322 |
| 2024-03-28 | 55,000.00 | 56,800.00 | 53,500.00 | 54,000.00 | 50,073.27 | 352,653 |
| 2024-03-27 | 50,200.00 | 57,300.00 | 50,200.00 | 56,100.00 | 51,278.74 | 804,038 |
| 2024-03-26 | 51,300.00 | 51,600.00 | 50,100.00 | 50,500.00 | 46,160.01 | 400,255 |
| 2024-03-25 | 52,500.00 | 52,600.00 | 49,950.00 | 50,700.00 | 46,342.82 | 357,577 |
| 2024-03-22 | 53,300.00 | 54,500.00 | 52,300.00 | 52,400.00 | 47,896.72 | 225,489 |
| 2024-03-21 | 53,800.00 | 54,300.00 | 52,600.00 | 53,200.00 | 48,627.97 | 272,224 |
| 2024-03-20 | 52,800.00 | 54,000.00 | 52,500.00 | 53,200.00 | 48,627.97 | 311,210 |
| 2024-03-19 | 50,900.00 | 52,400.00 | 50,600.00 | 51,300.00 | 46,891.26 | 258,424 |
| 2024-03-18 | 51,300.00 | 51,900.00 | 50,200.00 | 50,800.00 | 46,434.23 | 107,816 |
| 2024-03-15 | 51,300.00 | 52,800.00 | 50,700.00 | 50,800.00 | 46,434.23 | 269,379 |
| 2024-03-14 | 49,050.00 | 52,300.00 | 48,800.00 | 51,600.00 | 47,165.47 | 428,586 |
| 2024-03-13 | 48,850.00 | 49,900.00 | 48,400.00 | 48,650.00 | 44,469.00 | 210,140 |
| 2024-03-12 | 50,300.00 | 50,300.00 | 47,850.00 | 48,650.00 | 44,469.00 | 209,281 |
| 2024-03-11 | 50,300.00 | 51,600.00 | 49,400.00 | 50,000.00 | 45,702.98 | 295,226 |
| 2024-03-08 | 48,500.00 | 50,400.00 | 48,200.00 | 50,300.00 | 45,977.20 | 362,178 |
| 2024-03-07 | 48,600.00 | 48,800.00 | 47,650.00 | 47,750.00 | 43,646.34 | 160,770 |
| 2024-03-06 | 47,150.00 | 48,650.00 | 47,150.00 | 48,050.00 | 43,920.56 | 173,093 |
| 2024-03-05 | 46,800.00 | 48,650.00 | 46,750.00 | 47,500.00 | 43,417.83 | 263,164 |
| 2024-03-04 | 47,600.00 | 48,400.00 | 47,000.00 | 47,000.00 | 42,960.80 | 184,292 |
| 2024-02-29 | 47,150.00 | 47,200.00 | 46,050.00 | 46,950.00 | 42,915.10 | 431,403 |
| 2024-02-28 | 46,400.00 | 48,250.00 | 46,400.00 | 47,350.00 | 43,280.72 | 265,383 |
| 2024-02-27 | 46,600.00 | 46,600.00 | 45,600.00 | 46,350.00 | 42,366.66 | 205,114 |
| 2024-02-26 | 45,950.00 | 46,850.00 | 45,600.00 | 46,150.00 | 42,183.85 | 242,853 |
| 2024-02-23 | 45,200.00 | 45,700.00 | 44,550.00 | 45,400.00 | 41,498.30 | 178,396 |
| 2024-02-22 | 44,750.00 | 45,350.00 | 44,400.00 | 45,050.00 | 41,178.38 | 259,374 |
| 2024-02-21 | 47,750.00 | 47,800.00 | 44,400.00 | 44,500.00 | 40,675.65 | 649,274 |
| 2024-02-20 | 48,400.00 | 48,400.00 | 47,200.00 | 47,350.00 | 43,280.72 | 229,946 |
| 2024-02-19 | 48,000.00 | 49,250.00 | 47,300.00 | 48,400.00 | 44,240.48 | 139,976 |
| 2024-02-16 | 47,000.00 | 49,050.00 | 46,850.00 | 48,700.00 | 44,514.70 | 265,586 |
| 2024-02-15 | 47,550.00 | 47,600.00 | 46,500.00 | 46,550.00 | 42,549.47 | 131,474 |
| 2024-02-14 | 46,800.00 | 47,050.00 | 46,050.00 | 46,900.00 | 42,869.39 | 132,766 |
| 2024-02-13 | 46,700.00 | 47,350.00 | 46,200.00 | 47,200.00 | 43,143.61 | 210,390 |
| 2024-02-08 | 50,200.00 | 50,200.00 | 46,150.00 | 46,300.00 | 42,320.96 | 528,013 |
| 2024-02-07 | 49,450.00 | 50,900.00 | 49,150.00 | 49,550.00 | 45,291.65 | 271,986 |
| 2024-02-06 | 50,000.00 | 50,600.00 | 48,200.00 | 48,900.00 | 44,697.51 | 249,295 |
| 2024-02-05 | 50,800.00 | 51,500.00 | 49,750.00 | 49,950.00 | 45,657.28 | 252,555 |
| 2024-02-02 | 50,300.00 | 52,500.00 | 50,100.00 | 50,800.00 | 46,434.23 | 368,668 |
| 2024-02-01 | 50,500.00 | 50,700.00 | 47,850.00 | 49,300.00 | 45,063.14 | 422,707 |
| 2024-01-31 | 47,250.00 | 51,000.00 | 46,600.00 | 50,900.00 | 46,525.63 | 547,092 |
| 2024-01-30 | 47,400.00 | 47,800.00 | 46,650.00 | 46,800.00 | 42,777.99 | 173,187 |
| 2024-01-29 | 47,050.00 | 47,550.00 | 46,450.00 | 46,750.00 | 42,732.29 | 217,141 |
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.