Doosan Bobcat Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 47,000.00 | 47,550.00 | 46,500.00 | 47,000.00 | 42,960.80 | 247,198 |
| 2024-01-25 | 46,350.00 | 46,850.00 | 45,750.00 | 46,500.00 | 42,503.77 | 198,378 |
| 2024-01-24 | 46,000.00 | 46,600.00 | 45,300.00 | 45,600.00 | 41,681.12 | 209,278 |
| 2024-01-23 | 45,400.00 | 46,150.00 | 44,900.00 | 45,800.00 | 41,863.93 | 199,530 |
| 2024-01-22 | 46,100.00 | 46,150.00 | 44,800.00 | 44,850.00 | 40,995.57 | 128,440 |
| 2024-01-19 | 44,500.00 | 45,600.00 | 44,350.00 | 44,950.00 | 41,086.98 | 160,549 |
| 2024-01-18 | 43,950.00 | 45,100.00 | 43,350.00 | 44,500.00 | 40,675.65 | 377,277 |
| 2024-01-17 | 45,150.00 | 45,600.00 | 42,700.00 | 43,950.00 | 40,172.92 | 395,731 |
| 2024-01-16 | 45,600.00 | 46,100.00 | 45,200.00 | 45,350.00 | 41,452.60 | 108,854 |
| 2024-01-15 | 46,250.00 | 46,700.00 | 45,550.00 | 45,950.00 | 42,001.04 | 150,603 |
| 2024-01-12 | 46,000.00 | 46,850.00 | 45,800.00 | 46,000.00 | 42,046.74 | 207,695 |
| 2024-01-11 | 46,300.00 | 46,750.00 | 45,600.00 | 46,000.00 | 42,046.74 | 244,460 |
| 2024-01-10 | 46,400.00 | 47,100.00 | 45,900.00 | 46,000.00 | 42,046.74 | 149,018 |
| 2024-01-09 | 45,950.00 | 46,400.00 | 45,300.00 | 45,850.00 | 41,909.63 | 225,430 |
| 2024-01-08 | 45,050.00 | 45,600.00 | 44,750.00 | 45,000.00 | 41,132.68 | 196,389 |
| 2024-01-05 | 46,000.00 | 46,150.00 | 45,150.00 | 45,350.00 | 41,452.60 | 244,733 |
| 2024-01-04 | 46,200.00 | 46,400.00 | 45,600.00 | 46,000.00 | 42,046.74 | 283,148 |
| 2024-01-03 | 48,600.00 | 49,000.00 | 46,900.00 | 47,000.00 | 42,960.80 | 259,646 |
| 2024-01-02 | 51,400.00 | 51,500.00 | 48,900.00 | 49,500.00 | 45,245.95 | 204,995 |
| 2023-12-28 | 50,000.00 | 50,500.00 | 48,950.00 | 50,400.00 | 46,068.60 | 224,722 |
| 2023-12-27 | 49,650.00 | 50,200.00 | 48,700.00 | 49,750.00 | 45,474.46 | 143,787 |
| 2023-12-26 | 50,300.00 | 50,400.00 | 49,100.00 | 49,750.00 | 45,474.46 | 118,439 |
| 2023-12-22 | 49,750.00 | 51,500.00 | 49,050.00 | 49,350.00 | 45,108.84 | 179,842 |
| 2023-12-21 | 49,400.00 | 50,200.00 | 49,150.00 | 49,750.00 | 45,474.46 | 198,193 |
| 2023-12-20 | 47,400.00 | 50,900.00 | 47,400.00 | 50,200.00 | 45,885.79 | 566,413 |
| 2023-12-19 | 46,650.00 | 46,900.00 | 46,000.00 | 46,300.00 | 42,320.96 | 172,274 |
| 2023-12-18 | 47,050.00 | 47,900.00 | 46,100.00 | 47,100.00 | 43,052.21 | 270,140 |
| 2023-12-15 | 44,500.00 | 48,050.00 | 44,450.00 | 47,300.00 | 43,235.02 | 749,147 |
| 2023-12-14 | 43,400.00 | 44,000.00 | 42,900.00 | 44,000.00 | 40,218.62 | 789,492 |
| 2023-12-13 | 43,000.00 | 43,200.00 | 41,750.00 | 42,950.00 | 39,258.86 | 270,782 |
| 2023-12-12 | 43,350.00 | 43,500.00 | 42,750.00 | 43,300.00 | 39,578.78 | 239,359 |
| 2023-12-11 | 43,450.00 | 43,450.00 | 42,500.00 | 43,150.00 | 39,441.67 | 182,526 |
| 2023-12-08 | 42,900.00 | 43,200.00 | 42,250.00 | 43,000.00 | 39,304.56 | 231,131 |
| 2023-12-07 | 42,600.00 | 43,100.00 | 41,950.00 | 42,350.00 | 38,710.42 | 188,689 |
| 2023-12-06 | 42,900.00 | 43,650.00 | 42,800.00 | 43,100.00 | 39,395.97 | 202,214 |
| 2023-12-05 | 43,500.00 | 44,450.00 | 43,050.00 | 43,300.00 | 39,578.78 | 189,852 |
| 2023-12-04 | 43,150.00 | 44,000.00 | 42,950.00 | 43,450.00 | 39,715.89 | 174,031 |
| 2023-12-01 | 45,000.00 | 45,400.00 | 43,600.00 | 43,600.00 | 39,853.00 | 201,435 |
| 2023-11-30 | 44,500.00 | 45,600.00 | 43,850.00 | 45,600.00 | 41,681.12 | 599,691 |
| 2023-11-29 | 45,500.00 | 46,100.00 | 44,500.00 | 45,250.00 | 41,361.20 | 419,446 |
| 2023-11-28 | 44,800.00 | 45,350.00 | 44,000.00 | 45,100.00 | 41,224.09 | 364,059 |
| 2023-11-27 | 44,150.00 | 44,550.00 | 43,600.00 | 44,450.00 | 40,629.95 | 244,134 |
| 2023-11-24 | 44,250.00 | 44,250.00 | 43,500.00 | 43,600.00 | 39,853.00 | 221,330 |
| 2023-11-23 | 43,250.00 | 44,900.00 | 43,100.00 | 43,950.00 | 40,172.92 | 546,256 |
| 2023-11-22 | 41,700.00 | 43,350.00 | 41,450.00 | 43,250.00 | 39,533.08 | 295,270 |
| 2023-11-21 | 42,300.00 | 42,400.00 | 41,750.00 | 42,050.00 | 38,436.21 | 134,628 |
| 2023-11-20 | 40,900.00 | 42,150.00 | 40,700.00 | 41,800.00 | 38,207.69 | 227,381 |
| 2023-11-17 | 42,550.00 | 42,550.00 | 40,800.00 | 40,900.00 | 37,385.04 | 275,416 |
| 2023-11-16 | 41,000.00 | 42,850.00 | 40,100.00 | 42,550.00 | 38,893.23 | 231,097 |
| 2023-11-15 | 40,800.00 | 41,300.00 | 40,150.00 | 40,950.00 | 37,430.74 | 360,069 |
| 2023-11-14 | 38,900.00 | 40,100.00 | 38,550.00 | 40,000.00 | 36,562.38 | 577,766 |
| 2023-11-13 | 40,750.00 | 40,800.00 | 38,900.00 | 39,200.00 | 35,831.14 | 361,644 |
| 2023-11-10 | 40,200.00 | 40,350.00 | 39,100.00 | 40,350.00 | 36,882.30 | 218,299 |
| 2023-11-09 | 40,000.00 | 40,550.00 | 39,950.00 | 40,500.00 | 37,019.41 | 350,059 |
| 2023-11-08 | 41,300.00 | 41,300.00 | 39,850.00 | 39,850.00 | 36,425.27 | 361,662 |
| 2023-11-07 | 41,550.00 | 41,650.00 | 39,700.00 | 40,850.00 | 37,339.33 | 415,241 |
| 2023-11-06 | 40,350.00 | 41,550.00 | 40,100.00 | 41,550.00 | 37,979.18 | 422,317 |
| 2023-11-03 | 39,150.00 | 39,500.00 | 38,600.00 | 39,350.00 | 35,968.24 | 296,515 |
| 2023-11-02 | 38,550.00 | 38,800.00 | 38,150.00 | 38,400.00 | 35,099.89 | 351,738 |
| 2023-11-01 | 38,600.00 | 38,850.00 | 37,400.00 | 38,050.00 | 34,779.97 | 603,918 |
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.