Doosan Bobcat Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	57,900.00	57,900.00	55,700.00	56,400.00	51,552.96	657,100
2023-07-31	58,200.00	59,900.00	57,100.00	58,500.00	53,472.49	529,458
2023-07-28	56,300.00	56,900.00	54,900.00	56,600.00	51,735.77	387,357
2023-07-27	62,600.00	63,900.00	55,800.00	56,200.00	51,370.15	1,027,847
2023-07-26	66,500.00	67,000.00	60,000.00	60,400.00	55,209.20	679,087
2023-07-25	60,700.00	65,800.00	60,500.00	65,600.00	59,962.31	769,723
2023-07-24	59,600.00	60,600.00	58,500.00	60,000.00	54,843.57	227,119
2023-07-21	59,300.00	59,900.00	58,300.00	59,400.00	54,295.14	180,077
2023-07-20	59,000.00	59,800.00	58,500.00	59,300.00	54,203.73	290,719
2023-07-19	59,300.00	61,300.00	58,800.00	59,400.00	54,295.14	401,942
2023-07-18	60,600.00	60,600.00	58,600.00	59,000.00	53,929.51	371,591
2023-07-17	61,200.00	62,300.00	59,100.00	60,300.00	55,117.79	335,569
2023-07-14	61,200.00	62,300.00	60,300.00	61,000.00	55,757.63	437,274
2023-07-13	63,100.00	63,300.00	58,500.00	61,200.00	55,940.45	752,090
2023-07-12	63,100.00	65,000.00	62,500.00	63,300.00	57,859.97	485,647
2023-07-11	62,000.00	62,900.00	61,400.00	62,400.00	57,037.32	374,461
2023-07-10	59,900.00	62,400.00	59,800.00	61,300.00	56,031.85	476,298
2023-07-07	58,600.00	59,800.00	58,500.00	59,600.00	54,477.95	362,678
2023-07-06	59,300.00	59,500.00	58,100.00	58,900.00	53,838.11	471,404
2023-07-05	58,800.00	59,700.00	58,500.00	59,300.00	54,203.73	465,516
2023-07-04	58,700.00	60,100.00	58,400.00	58,800.00	53,746.70	412,130
2023-07-03	58,700.00	59,400.00	57,700.00	58,900.00	53,838.11	385,790
2023-06-30	57,400.00	59,400.00	57,400.00	58,700.00	53,655.30	711,873
2023-06-29	56,900.00	58,500.00	56,500.00	57,800.00	52,832.64	558,902
2023-06-28	57,600.00	58,500.00	56,500.00	57,400.00	51,735.77	573,610
2023-06-27	57,800.00	58,400.00	56,400.00	57,700.00	52,006.17	428,160
2023-06-26	58,100.00	60,500.00	57,000.00	57,600.00	51,916.04	723,242
2023-06-23	56,200.00	58,400.00	55,600.00	57,600.00	51,916.04	1,235,825
2023-06-22	55,500.00	56,700.00	54,300.00	56,100.00	50,564.06	1,103,470
2023-06-21	55,100.00	56,000.00	54,200.00	55,000.00	49,572.60	7,464,321
2023-06-20	60,000.00	62,400.00	59,500.00	59,900.00	53,989.07	325,466
2023-06-19	60,200.00	60,400.00	58,500.00	60,300.00	54,349.60	327,228
2023-06-16	60,600.00	61,700.00	59,900.00	60,400.00	54,439.73	1,689,521
2023-06-15	62,700.00	62,700.00	59,900.00	60,700.00	54,710.13	530,586
2023-06-14	62,000.00	63,200.00	61,700.00	62,000.00	55,881.84	285,188
2023-06-13	61,300.00	62,500.00	61,100.00	61,700.00	55,611.45	345,580
2023-06-12	62,900.00	63,300.00	61,400.00	61,600.00	55,521.32	299,486
2023-06-09	61,000.00	62,700.00	60,100.00	62,000.00	55,881.84	433,125
2023-06-08	60,900.00	61,600.00	60,000.00	60,400.00	54,439.73	422,827
2023-06-07	60,100.00	61,000.00	59,900.00	60,200.00	54,259.47	564,779
2023-06-05	57,600.00	61,200.00	57,000.00	60,900.00	54,890.39	645,049
2023-06-02	54,900.00	56,900.00	54,900.00	56,200.00	50,654.19	246,144
2023-06-01	54,500.00	55,300.00	53,800.00	54,800.00	49,392.34	331,575
2023-05-31	53,000.00	54,700.00	53,000.00	53,500.00	48,220.62	354,469
2023-05-30	53,700.00	54,200.00	52,900.00	53,400.00	48,130.49	325,071
2023-05-26	55,200.00	56,100.00	53,900.00	54,200.00	48,851.55	312,070
2023-05-25	54,300.00	56,100.00	54,200.00	55,800.00	50,293.66	405,096
2023-05-24	54,200.00	55,100.00	53,600.00	54,800.00	49,392.34	258,614
2023-05-23	53,900.00	55,400.00	53,600.00	54,500.00	49,121.94	305,711
2023-05-22	52,900.00	54,500.00	52,600.00	53,400.00	48,130.49	226,764
2023-05-19	52,000.00	52,900.00	51,700.00	52,500.00	47,319.30	204,856
2023-05-18	50,700.00	53,200.00	50,700.00	52,600.00	47,409.44	345,132
2023-05-17	50,900.00	51,300.00	48,850.00	50,500.00	45,516.66	337,850
2023-05-16	51,100.00	52,200.00	50,600.00	51,300.00	46,237.72	223,284
2023-05-15	49,050.00	51,200.00	48,900.00	51,200.00	46,147.59	290,092
2023-05-12	50,300.00	51,000.00	49,150.00	49,600.00	44,705.48	241,535
2023-05-11	50,300.00	51,900.00	50,200.00	51,000.00	45,967.32	344,724
2023-05-10	50,600.00	51,400.00	49,850.00	50,200.00	45,246.27	271,729
2023-05-09	51,800.00	51,800.00	50,400.00	51,100.00	46,057.46	370,143
2023-05-08	53,500.00	53,500.00	51,300.00	51,800.00	46,688.38	473,180

← NewerPage 14 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.