Doosan Bobcat Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	38,600.00	38,850.00	37,400.00	38,050.00	34,779.97	603,918
2023-10-31	40,000.00	40,500.00	38,550.00	38,750.00	35,419.81	565,391
2023-10-30	41,800.00	41,900.00	38,350.00	39,700.00	36,288.17	751,304
2023-10-27	43,700.00	43,900.00	42,150.00	42,400.00	38,756.13	414,070
2023-10-26	44,300.00	44,600.00	42,350.00	43,200.00	39,487.37	541,477
2023-10-25	46,350.00	46,950.00	44,600.00	44,800.00	40,949.87	324,154
2023-10-24	44,850.00	45,650.00	43,150.00	45,600.00	41,681.12	334,443
2023-10-23	44,700.00	45,200.00	44,000.00	44,450.00	40,629.95	207,830
2023-10-20	44,900.00	45,500.00	44,100.00	44,650.00	40,812.76	301,542
2023-10-19	49,400.00	49,600.00	43,550.00	45,000.00	41,132.68	1,096,625
2023-10-18	50,100.00	51,100.00	50,100.00	51,000.00	46,617.04	287,676
2023-10-17	49,900.00	51,100.00	49,800.00	49,950.00	45,657.28	781,658
2023-10-16	50,400.00	51,100.00	49,050.00	49,500.00	45,245.95	275,396
2023-10-13	50,600.00	52,200.00	50,000.00	51,000.00	46,617.04	502,109
2023-10-12	50,500.00	50,600.00	49,550.00	50,000.00	45,702.98	297,220
2023-10-11	50,000.00	50,600.00	49,500.00	49,700.00	45,428.76	843,251
2023-10-10	49,450.00	50,600.00	49,150.00	49,200.00	44,971.73	420,490
2023-10-06	48,200.00	48,750.00	47,800.00	48,200.00	44,057.67	223,337
2023-10-05	48,200.00	49,100.00	47,200.00	48,000.00	43,874.86	334,267
2023-10-04	49,900.00	50,500.00	47,000.00	48,050.00	43,920.56	618,151
2023-09-27	51,000.00	51,700.00	50,400.00	51,000.00	46,617.04	373,782
2023-09-26	52,000.00	53,100.00	51,000.00	51,400.00	46,982.66	310,724
2023-09-25	55,500.00	55,600.00	52,200.00	52,500.00	47,988.13	316,221
2023-09-22	53,700.00	55,500.00	53,600.00	55,000.00	50,273.28	209,962
2023-09-21	54,800.00	55,800.00	54,300.00	54,300.00	49,633.43	204,776
2023-09-20	55,900.00	56,000.00	54,700.00	55,700.00	50,913.12	227,469
2023-09-19	55,500.00	56,000.00	54,600.00	55,700.00	50,913.12	205,418
2023-09-18	53,800.00	55,500.00	53,600.00	55,200.00	50,456.09	451,910
2023-09-15	54,800.00	55,300.00	53,500.00	53,900.00	49,267.81	450,322
2023-09-14	54,300.00	54,400.00	53,500.00	54,300.00	49,633.43	234,990
2023-09-13	53,800.00	54,900.00	53,300.00	54,000.00	49,359.22	292,188
2023-09-12	54,300.00	54,700.00	53,000.00	53,200.00	48,627.97	186,597
2023-09-11	53,000.00	54,800.00	52,800.00	53,700.00	49,085.00	225,744
2023-09-08	53,200.00	53,300.00	52,300.00	52,900.00	48,353.75	131,034
2023-09-07	53,100.00	53,700.00	52,300.00	52,700.00	48,170.94	248,884
2023-09-06	54,300.00	55,500.00	53,300.00	53,500.00	48,902.19	309,762
2023-09-05	54,200.00	54,200.00	53,700.00	54,100.00	49,450.62	214,981
2023-09-04	52,900.00	53,800.00	52,700.00	53,800.00	49,176.41	237,384
2023-09-01	53,800.00	54,500.00	52,800.00	53,200.00	48,627.97	273,386
2023-08-31	53,400.00	54,500.00	53,200.00	53,800.00	49,176.41	585,599
2023-08-30	54,700.00	54,800.00	52,600.00	53,300.00	48,719.38	316,866
2023-08-29	53,800.00	54,700.00	53,500.00	54,100.00	49,450.62	219,732
2023-08-28	51,900.00	53,900.00	51,700.00	53,800.00	49,176.41	295,034
2023-08-25	54,400.00	54,900.00	51,100.00	51,800.00	47,348.29	542,186
2023-08-24	54,800.00	55,200.00	54,300.00	54,900.00	50,181.87	314,650
2023-08-23	54,300.00	55,700.00	53,600.00	54,200.00	49,542.03	361,950
2023-08-22	54,800.00	55,900.00	54,500.00	55,000.00	50,273.28	263,173
2023-08-21	54,400.00	55,200.00	53,600.00	54,500.00	49,816.25	244,526
2023-08-18	52,400.00	54,100.00	52,400.00	53,700.00	49,085.00	304,507
2023-08-17	53,100.00	53,900.00	52,000.00	53,400.00	48,810.78	354,239
2023-08-16	55,300.00	55,500.00	53,600.00	53,700.00	49,085.00	296,075
2023-08-14	55,300.00	56,400.00	54,800.00	55,200.00	50,456.09	214,660
2023-08-11	55,500.00	56,100.00	54,400.00	55,400.00	50,638.90	335,283
2023-08-10	55,800.00	57,400.00	55,600.00	55,800.00	51,004.52	420,354
2023-08-09	56,900.00	57,300.00	55,600.00	56,500.00	51,644.37	318,085
2023-08-08	55,300.00	57,800.00	55,300.00	57,000.00	52,101.40	572,192
2023-08-07	54,900.00	56,000.00	54,300.00	55,400.00	50,638.90	486,871
2023-08-04	54,400.00	54,800.00	53,100.00	54,100.00	49,450.62	460,923
2023-08-03	56,300.00	56,800.00	54,200.00	54,600.00	49,907.65	404,570
2023-08-02	58,000.00	59,100.00	55,300.00	56,100.00	51,278.74	552,584

← NewerPage 13 of 21 · 1,223 trading daysOlder →

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.