Doosan Bobcat Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 50,900.00 | 52,700.00 | 50,800.00 | 52,000.00 | 46,868.64 | 268,068 |
| 2023-05-03 | 50,600.00 | 51,600.00 | 50,200.00 | 51,400.00 | 46,327.85 | 214,009 |
| 2023-05-02 | 50,600.00 | 51,400.00 | 49,400.00 | 50,900.00 | 45,877.19 | 272,175 |
| 2023-04-28 | 51,300.00 | 52,500.00 | 50,600.00 | 51,200.00 | 46,147.59 | 549,607 |
| 2023-04-27 | 50,000.00 | 51,400.00 | 49,250.00 | 51,200.00 | 46,147.59 | 1,240,681 |
| 2023-04-26 | 46,350.00 | 47,700.00 | 46,300.00 | 47,300.00 | 42,632.44 | 248,245 |
| 2023-04-25 | 47,700.00 | 48,450.00 | 46,150.00 | 47,350.00 | 42,677.51 | 308,342 |
| 2023-04-24 | 47,150.00 | 47,900.00 | 46,700.00 | 47,500.00 | 42,812.70 | 228,012 |
| 2023-04-21 | 46,350.00 | 46,950.00 | 45,550.00 | 46,600.00 | 42,001.52 | 204,326 |
| 2023-04-20 | 47,500.00 | 47,950.00 | 46,600.00 | 47,050.00 | 42,407.11 | 275,480 |
| 2023-04-19 | 47,500.00 | 48,050.00 | 47,100.00 | 47,700.00 | 42,992.97 | 209,812 |
| 2023-04-18 | 47,100.00 | 48,050.00 | 46,500.00 | 47,500.00 | 42,812.70 | 262,516 |
| 2023-04-17 | 46,850.00 | 47,650.00 | 46,500.00 | 47,450.00 | 42,767.64 | 294,666 |
| 2023-04-14 | 46,250.00 | 47,400.00 | 46,200.00 | 46,700.00 | 42,091.65 | 341,660 |
| 2023-04-13 | 45,650.00 | 46,500.00 | 44,450.00 | 46,100.00 | 41,550.86 | 366,437 |
| 2023-04-12 | 43,650.00 | 46,150.00 | 43,200.00 | 46,150.00 | 41,595.92 | 611,832 |
| 2023-04-11 | 42,050.00 | 42,900.00 | 41,750.00 | 42,800.00 | 38,576.50 | 262,206 |
| 2023-04-10 | 41,800.00 | 42,800.00 | 41,750.00 | 41,950.00 | 37,810.38 | 160,488 |
| 2023-04-07 | 42,650.00 | 42,800.00 | 41,550.00 | 41,750.00 | 37,630.11 | 307,260 |
| 2023-04-06 | 43,500.00 | 44,100.00 | 42,350.00 | 42,550.00 | 38,351.17 | 341,300 |
| 2023-04-05 | 44,400.00 | 44,400.00 | 41,850.00 | 43,500.00 | 39,207.42 | 624,877 |
| 2023-04-04 | 43,550.00 | 45,200.00 | 43,350.00 | 44,700.00 | 40,289.01 | 353,651 |
| 2023-04-03 | 43,750.00 | 43,950.00 | 42,850.00 | 43,300.00 | 39,027.16 | 192,643 |
| 2023-03-31 | 43,000.00 | 44,300.00 | 42,600.00 | 43,700.00 | 39,387.69 | 382,812 |
| 2023-03-30 | 42,100.00 | 42,850.00 | 41,600.00 | 42,500.00 | 38,306.10 | 185,302 |
| 2023-03-29 | 42,450.00 | 43,050.00 | 42,050.00 | 42,300.00 | 38,125.84 | 156,835 |
| 2023-03-28 | 41,150.00 | 43,100.00 | 40,800.00 | 42,500.00 | 38,306.10 | 542,139 |
| 2023-03-27 | 40,900.00 | 40,950.00 | 39,600.00 | 40,700.00 | 36,683.73 | 309,861 |
| 2023-03-24 | 39,750.00 | 41,000.00 | 39,100.00 | 40,900.00 | 36,863.99 | 248,401 |
| 2023-03-23 | 40,700.00 | 40,700.00 | 40,000.00 | 40,050.00 | 36,097.87 | 199,915 |
| 2023-03-22 | 41,350.00 | 41,450.00 | 40,400.00 | 40,700.00 | 36,683.73 | 238,598 |
| 2023-03-21 | 40,100.00 | 41,600.00 | 39,900.00 | 41,350.00 | 37,269.58 | 344,079 |
| 2023-03-20 | 39,800.00 | 40,450.00 | 39,450.00 | 39,850.00 | 35,917.60 | 199,678 |
| 2023-03-17 | 39,300.00 | 40,100.00 | 38,800.00 | 39,800.00 | 35,872.54 | 279,904 |
| 2023-03-16 | 39,350.00 | 39,750.00 | 38,250.00 | 38,650.00 | 34,836.02 | 840,756 |
| 2023-03-15 | 38,450.00 | 39,600.00 | 38,400.00 | 39,350.00 | 35,466.94 | 257,838 |
| 2023-03-14 | 39,200.00 | 39,450.00 | 37,850.00 | 38,100.00 | 34,340.29 | 292,941 |
| 2023-03-13 | 39,000.00 | 39,650.00 | 37,950.00 | 39,550.00 | 35,647.21 | 459,376 |
| 2023-03-10 | 40,000.00 | 41,250.00 | 39,150.00 | 39,550.00 | 35,647.21 | 694,749 |
| 2023-03-09 | 41,750.00 | 41,950.00 | 40,100.00 | 40,600.00 | 36,593.59 | 823,098 |
| 2023-03-08 | 38,100.00 | 41,600.00 | 37,800.00 | 41,600.00 | 37,494.91 | 7,204,062 |
| 2023-03-07 | 39,500.00 | 40,000.00 | 39,100.00 | 39,300.00 | 35,421.88 | 250,615 |
| 2023-03-06 | 39,600.00 | 39,600.00 | 38,400.00 | 39,200.00 | 35,331.75 | 217,773 |
| 2023-03-03 | 39,850.00 | 39,900.00 | 39,200.00 | 39,600.00 | 35,692.27 | 211,898 |
| 2023-03-02 | 38,100.00 | 39,850.00 | 37,900.00 | 39,600.00 | 35,692.27 | 355,997 |
| 2023-02-28 | 38,600.00 | 38,750.00 | 37,650.00 | 37,900.00 | 34,160.03 | 389,689 |
| 2023-02-27 | 38,300.00 | 38,650.00 | 38,000.00 | 38,400.00 | 34,610.69 | 205,593 |
| 2023-02-24 | 38,300.00 | 39,100.00 | 38,000.00 | 38,500.00 | 34,700.82 | 241,994 |
| 2023-02-23 | 38,600.00 | 39,150.00 | 38,100.00 | 38,300.00 | 34,520.56 | 330,349 |
| 2023-02-22 | 37,700.00 | 39,050.00 | 37,500.00 | 38,550.00 | 34,745.89 | 339,152 |
| 2023-02-21 | 38,300.00 | 38,700.00 | 37,800.00 | 38,300.00 | 34,520.56 | 207,705 |
| 2023-02-20 | 39,350.00 | 39,350.00 | 37,950.00 | 38,300.00 | 34,520.56 | 273,361 |
| 2023-02-17 | 37,650.00 | 39,300.00 | 37,500.00 | 39,150.00 | 35,286.68 | 783,293 |
| 2023-02-16 | 37,000.00 | 37,450.00 | 36,900.00 | 37,300.00 | 33,619.24 | 237,544 |
| 2023-02-15 | 37,700.00 | 38,050.00 | 36,750.00 | 36,850.00 | 33,213.64 | 267,618 |
| 2023-02-14 | 37,500.00 | 37,750.00 | 37,200.00 | 37,450.00 | 33,754.44 | 255,659 |
| 2023-02-13 | 37,150.00 | 37,350.00 | 36,150.00 | 37,050.00 | 33,393.91 | 255,193 |
| 2023-02-10 | 37,300.00 | 37,750.00 | 36,900.00 | 37,150.00 | 33,484.04 | 414,843 |
| 2023-02-09 | 37,100.00 | 38,000.00 | 36,400.00 | 37,000.00 | 33,348.84 | 1,110,529 |
| 2023-02-08 | 35,600.00 | 35,950.00 | 35,450.00 | 35,950.00 | 32,402.46 | 203,296 |
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.