Doosan Bobcat Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	35,400.00	36,500.00	35,400.00	36,000.00	31,769.65	283,690
2022-11-09	35,800.00	36,450.00	35,400.00	35,800.00	31,593.15	240,148
2022-11-08	35,850.00	35,900.00	35,000.00	35,500.00	31,328.40	269,132
2022-11-07	35,450.00	36,000.00	35,000.00	35,400.00	31,240.16	224,610
2022-11-04	35,250.00	35,850.00	34,850.00	35,250.00	31,107.78	217,302
2022-11-03	33,750.00	35,450.00	33,750.00	35,100.00	30,975.41	288,394
2022-11-02	34,800.00	35,400.00	34,300.00	34,550.00	30,490.04	238,544
2022-11-01	33,300.00	35,350.00	33,250.00	35,200.00	31,063.66	452,393
2022-10-31	34,200.00	34,200.00	32,800.00	33,500.00	29,563.42	367,861
2022-10-28	32,000.00	33,500.00	31,750.00	33,250.00	29,342.80	320,310
2022-10-27	30,350.00	31,850.00	30,000.00	31,850.00	28,107.31	237,142
2022-10-26	29,800.00	30,200.00	29,600.00	29,950.00	26,430.58	181,994
2022-10-25	30,500.00	30,800.00	29,450.00	29,550.00	26,077.59	213,983
2022-10-24	30,900.00	31,300.00	30,400.00	30,800.00	27,180.70	141,972
2022-10-21	30,750.00	31,500.00	29,850.00	30,250.00	26,695.33	191,718
2022-10-20	30,450.00	31,500.00	30,450.00	30,900.00	27,268.95	429,799
2022-10-19	30,200.00	31,750.00	30,050.00	30,600.00	27,004.20	319,886
2022-10-18	30,350.00	30,400.00	29,550.00	29,950.00	26,430.58	226,299
2022-10-17	29,100.00	30,050.00	28,850.00	29,800.00	26,298.21	201,792
2022-10-14	29,200.00	30,000.00	29,100.00	29,800.00	26,298.21	175,478
2022-10-13	29,600.00	30,000.00	28,950.00	28,950.00	25,548.09	230,168
2022-10-12	29,050.00	29,550.00	28,500.00	29,350.00	25,901.09	184,250
2022-10-11	29,250.00	29,950.00	28,950.00	29,450.00	25,989.34	214,742
2022-10-07	28,950.00	29,800.00	28,900.00	29,500.00	26,033.46	211,089
2022-10-06	29,050.00	29,700.00	28,850.00	29,300.00	25,856.96	180,697
2022-10-05	30,350.00	30,400.00	29,050.00	29,200.00	25,768.72	216,413
2022-10-04	28,800.00	29,850.00	28,750.00	29,600.00	26,121.71	247,345
2022-09-30	29,000.00	29,100.00	28,050.00	28,500.00	25,150.97	247,989
2022-09-29	28,600.00	29,850.00	28,550.00	28,750.00	25,371.60	269,747
2022-09-28	29,000.00	29,450.00	28,000.00	28,200.00	24,886.23	224,246
2022-09-27	29,100.00	29,800.00	28,700.00	29,450.00	25,989.34	258,322
2022-09-26	29,900.00	30,500.00	28,700.00	29,000.00	25,592.22	236,674
2022-09-23	31,850.00	31,850.00	30,600.00	30,700.00	27,092.45	178,471
2022-09-22	31,650.00	32,000.00	31,100.00	31,850.00	28,107.31	180,100
2022-09-21	31,550.00	32,650.00	31,550.00	32,000.00	28,239.69	202,576
2022-09-20	31,800.00	32,450.00	31,600.00	32,300.00	28,504.44	159,732
2022-09-19	31,950.00	32,300.00	31,150.00	31,250.00	27,577.82	137,463
2022-09-16	32,150.00	32,950.00	32,000.00	32,400.00	28,592.68	212,630
2022-09-15	32,450.00	32,950.00	32,050.00	32,750.00	28,901.56	193,069
2022-09-14	32,950.00	33,000.00	32,250.00	32,350.00	28,548.56	188,720
2022-09-13	33,200.00	34,100.00	33,100.00	33,800.00	29,828.17	157,126
2022-09-08	33,150.00	33,350.00	32,500.00	32,700.00	28,857.43	169,970
2022-09-07	33,400.00	33,650.00	32,250.00	32,650.00	28,813.31	220,161
2022-09-06	33,500.00	33,900.00	33,400.00	33,450.00	29,519.30	97,190
2022-09-05	33,600.00	34,000.00	33,200.00	33,500.00	29,563.42	139,440
2022-09-02	34,050.00	34,200.00	33,400.00	33,600.00	29,651.67	174,100
2022-09-01	34,150.00	35,050.00	33,900.00	34,000.00	30,004.67	243,605
2022-08-31	34,850.00	34,850.00	34,150.00	34,700.00	30,622.41	220,565
2022-08-30	34,500.00	35,550.00	34,200.00	34,950.00	30,843.03	171,531
2022-08-29	34,600.00	34,900.00	34,250.00	34,600.00	30,534.16	152,369
2022-08-26	35,150.00	35,600.00	34,900.00	35,350.00	31,196.03	232,592
2022-08-25	35,000.00	35,550.00	34,750.00	35,100.00	30,975.41	227,239
2022-08-24	34,350.00	35,200.00	34,150.00	34,800.00	30,710.66	281,237
2022-08-23	33,450.00	34,800.00	33,050.00	34,450.00	30,401.79	491,241
2022-08-22	32,800.00	33,750.00	32,800.00	33,500.00	29,563.42	253,556
2022-08-19	33,050.00	33,700.00	33,000.00	33,400.00	29,475.17	203,233
2022-08-18	32,700.00	33,500.00	32,550.00	33,200.00	29,298.68	235,839
2022-08-17	32,500.00	33,200.00	32,500.00	33,100.00	29,210.43	226,553
2022-08-16	33,400.00	33,450.00	32,500.00	32,750.00	28,901.56	274,318
2022-08-12	32,800.00	33,600.00	32,800.00	33,150.00	29,254.55	336,759

← NewerPage 17 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.