Doosan Bobcat Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 32,800.00 | 33,600.00 | 32,800.00 | 33,150.00 | 29,254.55 | 336,759 |
| 2022-08-11 | 32,600.00 | 32,850.00 | 32,250.00 | 32,750.00 | 28,901.56 | 281,439 |
| 2022-08-10 | 32,100.00 | 32,750.00 | 31,800.00 | 32,300.00 | 28,504.44 | 311,340 |
| 2022-08-09 | 31,750.00 | 32,200.00 | 31,650.00 | 32,100.00 | 28,327.94 | 224,116 |
| 2022-08-08 | 31,150.00 | 31,750.00 | 31,100.00 | 31,750.00 | 28,019.07 | 180,317 |
| 2022-08-05 | 30,650.00 | 31,500.00 | 30,650.00 | 31,450.00 | 27,754.32 | 274,536 |
| 2022-08-04 | 31,350.00 | 31,600.00 | 30,250.00 | 30,550.00 | 26,960.08 | 426,803 |
| 2022-08-03 | 30,950.00 | 31,600.00 | 30,850.00 | 31,350.00 | 27,666.07 | 274,621 |
| 2022-08-02 | 31,400.00 | 31,400.00 | 30,600.00 | 31,100.00 | 27,445.45 | 259,252 |
| 2022-08-01 | 31,350.00 | 31,950.00 | 31,250.00 | 31,400.00 | 27,710.19 | 403,035 |
| 2022-07-29 | 32,800.00 | 33,150.00 | 30,850.00 | 31,100.00 | 27,445.45 | 1,104,390 |
| 2022-07-28 | 30,850.00 | 31,900.00 | 30,600.00 | 31,650.00 | 27,930.82 | 484,316 |
| 2022-07-27 | 30,800.00 | 30,850.00 | 30,150.00 | 30,700.00 | 27,092.45 | 200,516 |
| 2022-07-26 | 30,300.00 | 31,400.00 | 30,300.00 | 30,750.00 | 27,136.58 | 158,092 |
| 2022-07-25 | 29,950.00 | 30,900.00 | 29,900.00 | 30,300.00 | 26,739.45 | 127,687 |
| 2022-07-22 | 30,600.00 | 30,850.00 | 30,100.00 | 30,150.00 | 26,607.08 | 229,198 |
| 2022-07-21 | 29,500.00 | 30,750.00 | 29,500.00 | 30,700.00 | 27,092.45 | 263,240 |
| 2022-07-20 | 30,000.00 | 30,050.00 | 29,400.00 | 29,650.00 | 26,165.84 | 161,779 |
| 2022-07-19 | 29,200.00 | 29,800.00 | 29,050.00 | 29,550.00 | 26,077.59 | 179,803 |
| 2022-07-18 | 28,850.00 | 29,450.00 | 28,700.00 | 29,350.00 | 25,901.09 | 156,447 |
| 2022-07-15 | 29,550.00 | 29,600.00 | 28,350.00 | 28,700.00 | 25,327.47 | 196,968 |
| 2022-07-14 | 28,500.00 | 29,400.00 | 28,500.00 | 29,000.00 | 25,592.22 | 349,719 |
| 2022-07-13 | 29,050.00 | 29,100.00 | 28,550.00 | 28,750.00 | 25,371.60 | 160,911 |
| 2022-07-12 | 29,200.00 | 29,200.00 | 28,250.00 | 28,800.00 | 25,415.72 | 146,676 |
| 2022-07-11 | 29,350.00 | 29,350.00 | 28,850.00 | 29,200.00 | 25,768.72 | 148,259 |
| 2022-07-08 | 29,100.00 | 30,100.00 | 29,000.00 | 29,100.00 | 25,680.47 | 330,452 |
| 2022-07-07 | 29,000.00 | 29,000.00 | 28,150.00 | 28,700.00 | 25,327.47 | 180,889 |
| 2022-07-06 | 29,400.00 | 29,550.00 | 28,400.00 | 28,500.00 | 25,150.97 | 225,385 |
| 2022-07-05 | 29,250.00 | 29,900.00 | 28,950.00 | 29,500.00 | 26,033.46 | 175,191 |
| 2022-07-04 | 29,800.00 | 30,000.00 | 28,200.00 | 28,700.00 | 25,327.47 | 247,834 |
| 2022-07-01 | 29,000.00 | 30,100.00 | 28,950.00 | 29,350.00 | 25,901.09 | 358,207 |
| 2022-06-30 | 29,800.00 | 30,500.00 | 28,850.00 | 28,900.00 | 25,503.97 | 351,261 |
| 2022-06-29 | 29,850.00 | 30,150.00 | 29,300.00 | 29,600.00 | 26,121.71 | 297,797 |
| 2022-06-28 | 29,950.00 | 30,450.00 | 29,750.00 | 30,300.00 | 26,209.96 | 237,371 |
| 2022-06-27 | 29,450.00 | 30,100.00 | 28,900.00 | 29,800.00 | 25,777.45 | 310,001 |
| 2022-06-24 | 28,300.00 | 29,300.00 | 27,600.00 | 28,900.00 | 24,998.94 | 448,954 |
| 2022-06-23 | 29,150.00 | 29,600.00 | 28,200.00 | 28,450.00 | 24,609.68 | 391,796 |
| 2022-06-22 | 30,350.00 | 30,400.00 | 29,000.00 | 29,100.00 | 25,171.94 | 353,588 |
| 2022-06-21 | 30,350.00 | 30,650.00 | 29,950.00 | 30,150.00 | 26,080.21 | 261,691 |
| 2022-06-20 | 31,900.00 | 31,900.00 | 29,650.00 | 30,150.00 | 26,080.21 | 408,124 |
| 2022-06-17 | 30,550.00 | 32,100.00 | 30,250.00 | 31,550.00 | 27,291.23 | 311,445 |
| 2022-06-16 | 32,700.00 | 32,850.00 | 31,650.00 | 31,700.00 | 27,420.98 | 382,115 |
| 2022-06-15 | 33,400.00 | 33,750.00 | 32,100.00 | 32,400.00 | 28,026.49 | 245,430 |
| 2022-06-14 | 33,200.00 | 34,000.00 | 33,200.00 | 33,400.00 | 28,891.51 | 309,008 |
| 2022-06-13 | 35,200.00 | 35,350.00 | 33,800.00 | 34,300.00 | 29,670.02 | 452,867 |
| 2022-06-10 | 36,550.00 | 36,650.00 | 35,800.00 | 36,050.00 | 31,183.80 | 353,413 |
| 2022-06-09 | 36,550.00 | 37,100.00 | 36,400.00 | 36,850.00 | 31,875.81 | 361,630 |
| 2022-06-08 | 37,100.00 | 37,150.00 | 36,300.00 | 36,350.00 | 31,443.30 | 263,056 |
| 2022-06-07 | 37,850.00 | 37,950.00 | 36,900.00 | 37,050.00 | 32,048.81 | 197,817 |
| 2022-06-03 | 37,800.00 | 38,100.00 | 37,200.00 | 37,600.00 | 32,524.57 | 280,799 |
| 2022-06-02 | 37,700.00 | 37,950.00 | 37,300.00 | 37,650.00 | 32,567.82 | 125,960 |
| 2022-05-31 | 37,600.00 | 38,150.00 | 37,300.00 | 38,000.00 | 32,870.58 | 338,197 |
| 2022-05-30 | 37,850.00 | 38,100.00 | 37,350.00 | 37,500.00 | 32,438.07 | 1,439,527 |
| 2022-05-27 | 36,850.00 | 37,700.00 | 36,800.00 | 37,550.00 | 32,481.32 | 252,758 |
| 2022-05-26 | 37,100.00 | 37,350.00 | 36,250.00 | 36,600.00 | 31,659.56 | 403,341 |
| 2022-05-25 | 37,600.00 | 37,950.00 | 37,300.00 | 37,400.00 | 32,351.57 | 172,447 |
| 2022-05-24 | 37,900.00 | 38,400.00 | 37,350.00 | 37,450.00 | 32,394.82 | 158,275 |
| 2022-05-23 | 38,700.00 | 38,700.00 | 37,950.00 | 38,000.00 | 32,870.58 | 162,771 |
| 2022-05-20 | 36,950.00 | 38,900.00 | 36,850.00 | 38,600.00 | 33,389.59 | 412,449 |
| 2022-05-19 | 36,800.00 | 37,150.00 | 36,400.00 | 36,700.00 | 31,746.06 | 511,254 |
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.