Doosan Bobcat Inc historical data

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

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

← NewerPage 18 of 21 · 1,228 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.