Doosan Bobcat Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	35,200.00	35,550.00	35,200.00	35,450.00	31,951.80	184,173
2023-02-06	35,550.00	35,950.00	35,050.00	35,500.00	31,996.86	248,875
2023-02-03	34,850.00	35,300.00	34,800.00	35,250.00	31,771.53	242,135
2023-02-02	34,850.00	35,300.00	34,800.00	35,100.00	31,636.33	236,864
2023-02-01	34,750.00	35,000.00	34,100.00	34,750.00	31,320.87	462,978
2023-01-31	35,800.00	35,800.00	34,750.00	34,750.00	31,320.87	248,342
2023-01-30	35,600.00	35,750.00	34,800.00	35,600.00	32,086.99	177,423
2023-01-27	35,300.00	35,950.00	35,250.00	35,600.00	32,086.99	186,471
2023-01-26	34,650.00	34,950.00	34,400.00	34,950.00	31,501.14	139,786
2023-01-25	34,750.00	35,250.00	34,400.00	34,650.00	31,230.74	128,761
2023-01-20	34,450.00	35,000.00	34,450.00	34,750.00	31,320.87	113,477
2023-01-19	34,800.00	35,350.00	34,550.00	34,750.00	31,320.87	250,684
2023-01-18	35,800.00	35,800.00	35,000.00	35,300.00	31,816.60	147,068
2023-01-17	35,350.00	36,000.00	35,150.00	35,800.00	32,267.26	173,453
2023-01-16	35,750.00	35,900.00	35,200.00	35,450.00	31,951.80	155,918
2023-01-13	35,850.00	36,600.00	35,500.00	35,900.00	32,357.39	307,264
2023-01-12	35,100.00	35,550.00	35,100.00	35,150.00	31,681.40	203,788
2023-01-11	34,500.00	35,300.00	34,200.00	35,150.00	31,681.40	248,767
2023-01-10	33,500.00	34,400.00	33,500.00	34,200.00	30,825.15	303,959
2023-01-09	33,300.00	33,800.00	32,600.00	33,650.00	30,329.42	299,382
2023-01-06	32,550.00	33,550.00	32,550.00	33,200.00	29,923.83	224,926
2023-01-05	32,800.00	33,700.00	32,550.00	33,050.00	29,788.63	281,075
2023-01-04	32,600.00	33,150.00	32,100.00	33,100.00	29,833.69	154,711
2023-01-03	33,000.00	33,250.00	32,050.00	32,600.00	29,383.03	241,160
2023-01-02	34,800.00	34,800.00	32,800.00	33,150.00	29,878.76	284,926
2022-12-29	35,650.00	35,800.00	34,600.00	34,600.00	31,185.67	222,390
2022-12-28	35,250.00	36,150.00	35,100.00	36,000.00	32,447.52	243,253
2022-12-27	35,900.00	36,050.00	35,500.00	35,900.00	31,681.40	219,368
2022-12-26	35,300.00	35,800.00	34,750.00	35,700.00	31,504.90	164,712
2022-12-23	35,300.00	35,700.00	34,800.00	35,600.00	31,416.65	186,469
2022-12-22	37,150.00	37,150.00	35,300.00	35,550.00	31,372.53	429,697
2022-12-21	36,300.00	37,050.00	36,050.00	36,800.00	32,475.64	361,938
2022-12-20	36,100.00	36,350.00	35,600.00	36,000.00	31,769.65	262,397
2022-12-19	36,250.00	36,450.00	35,800.00	36,100.00	31,857.90	209,731
2022-12-16	35,500.00	36,450.00	35,400.00	36,150.00	31,902.02	340,702
2022-12-15	36,000.00	36,700.00	36,000.00	36,000.00	31,769.65	263,073
2022-12-14	35,850.00	36,300.00	35,700.00	36,300.00	32,034.40	408,154
2022-12-13	35,600.00	35,950.00	35,300.00	35,450.00	31,284.28	343,704
2022-12-12	35,250.00	35,500.00	34,750.00	35,400.00	31,240.16	724,506
2022-12-09	34,900.00	35,300.00	34,600.00	35,300.00	31,151.91	448,941
2022-12-08	34,750.00	34,900.00	34,000.00	34,500.00	30,445.91	431,290
2022-12-07	35,000.00	35,300.00	34,300.00	34,600.00	30,534.16	564,821
2022-12-06	33,950.00	35,300.00	33,950.00	35,100.00	30,975.41	812,929
2022-12-05	35,250.00	35,700.00	33,850.00	34,250.00	30,225.29	1,061,660
2022-12-02	36,000.00	36,700.00	35,350.00	35,450.00	31,284.28	724,415
2022-12-01	36,150.00	36,450.00	35,750.00	36,000.00	31,769.65	1,070,491
2022-11-30	37,300.00	37,450.00	35,050.00	35,550.00	31,372.53	8,329,233
2022-11-29	40,500.00	41,650.00	40,150.00	41,350.00	36,490.97	468,230
2022-11-28	40,700.00	40,800.00	40,050.00	40,400.00	35,652.61	193,441
2022-11-25	38,450.00	40,850.00	38,350.00	40,700.00	35,917.35	296,130
2022-11-24	38,450.00	38,600.00	37,650.00	38,050.00	33,578.75	164,875
2022-11-23	38,850.00	38,950.00	37,750.00	38,250.00	33,755.25	266,215
2022-11-22	38,800.00	39,500.00	38,450.00	38,850.00	34,284.75	291,363
2022-11-21	40,200.00	40,200.00	38,650.00	38,850.00	34,284.75	397,756
2022-11-18	38,500.00	40,400.00	38,000.00	40,400.00	35,652.61	611,187
2022-11-17	38,000.00	38,950.00	37,900.00	38,500.00	33,975.88	319,445
2022-11-16	38,050.00	38,050.00	37,150.00	38,000.00	33,534.63	217,004
2022-11-15	37,000.00	38,100.00	36,750.00	37,950.00	33,490.51	396,979
2022-11-14	35,800.00	37,050.00	35,800.00	36,650.00	32,343.27	257,537
2022-11-11	36,600.00	36,750.00	35,500.00	35,750.00	31,549.03	275,603

← NewerPage 16 of 21 · 1,227 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.