Doosan Bobcat Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 39,950.00 | 40,900.00 | 37,500.00 | 37,550.00 | 32,481.32 | 1,238,845 |
| 2022-05-17 | 41,700.00 | 41,700.00 | 39,250.00 | 39,450.00 | 34,124.85 | 412,979 |
| 2022-05-16 | 41,150.00 | 41,550.00 | 40,800.00 | 41,100.00 | 35,552.13 | 145,486 |
| 2022-05-13 | 40,050.00 | 40,750.00 | 39,950.00 | 40,750.00 | 35,249.37 | 116,080 |
| 2022-05-12 | 39,950.00 | 41,200.00 | 39,600.00 | 39,600.00 | 34,254.60 | 235,741 |
| 2022-05-11 | 40,150.00 | 41,250.00 | 40,100.00 | 40,650.00 | 35,162.87 | 196,776 |
| 2022-05-10 | 40,900.00 | 41,050.00 | 39,850.00 | 40,100.00 | 34,687.11 | 325,707 |
| 2022-05-09 | 41,850.00 | 42,400.00 | 41,000.00 | 41,300.00 | 35,725.13 | 216,227 |
| 2022-05-06 | 41,150.00 | 42,600.00 | 41,000.00 | 41,850.00 | 36,200.89 | 234,315 |
| 2022-05-04 | 41,500.00 | 42,600.00 | 41,300.00 | 41,500.00 | 35,898.13 | 211,503 |
| 2022-05-03 | 40,850.00 | 41,900.00 | 40,800.00 | 41,200.00 | 35,638.63 | 180,770 |
| 2022-05-02 | 40,850.00 | 41,800.00 | 40,700.00 | 41,100.00 | 35,552.13 | 161,462 |
| 2022-04-29 | 42,700.00 | 42,700.00 | 41,200.00 | 41,550.00 | 35,941.38 | 185,760 |
| 2022-04-28 | 42,150.00 | 42,350.00 | 40,700.00 | 42,250.00 | 36,546.89 | 358,004 |
| 2022-04-27 | 40,100.00 | 41,750.00 | 39,900.00 | 41,500.00 | 35,898.13 | 229,987 |
| 2022-04-26 | 41,000.00 | 42,000.00 | 40,550.00 | 41,100.00 | 35,552.13 | 231,771 |
| 2022-04-25 | 41,200.00 | 41,800.00 | 40,150.00 | 40,450.00 | 34,989.87 | 228,868 |
| 2022-04-22 | 41,100.00 | 43,000.00 | 41,000.00 | 42,300.00 | 36,590.14 | 316,049 |
| 2022-04-21 | 41,600.00 | 42,400.00 | 41,300.00 | 41,850.00 | 36,200.89 | 302,044 |
| 2022-04-20 | 41,850.00 | 42,200.00 | 40,400.00 | 41,600.00 | 35,984.63 | 531,240 |
| 2022-04-19 | 42,300.00 | 42,650.00 | 41,550.00 | 42,250.00 | 36,546.89 | 249,920 |
| 2022-04-18 | 43,300.00 | 44,000.00 | 42,000.00 | 42,200.00 | 36,503.64 | 307,496 |
| 2022-04-15 | 39,800.00 | 43,950.00 | 39,800.00 | 43,500.00 | 37,628.16 | 820,303 |
| 2022-04-14 | 38,900.00 | 40,700.00 | 38,300.00 | 40,250.00 | 34,816.86 | 266,881 |
| 2022-04-13 | 39,500.00 | 39,550.00 | 38,750.00 | 39,400.00 | 34,081.60 | 150,522 |
| 2022-04-12 | 40,150.00 | 40,200.00 | 38,600.00 | 38,850.00 | 33,605.84 | 155,213 |
| 2022-04-11 | 39,700.00 | 40,900.00 | 39,300.00 | 40,200.00 | 34,773.61 | 149,912 |
| 2022-04-08 | 40,300.00 | 40,600.00 | 39,700.00 | 39,850.00 | 34,470.86 | 146,042 |
| 2022-04-07 | 39,400.00 | 40,200.00 | 39,250.00 | 39,700.00 | 34,341.10 | 257,988 |
| 2022-04-06 | 38,350.00 | 40,150.00 | 38,250.00 | 39,750.00 | 34,384.35 | 308,673 |
| 2022-04-05 | 39,050.00 | 39,050.00 | 38,200.00 | 38,550.00 | 33,346.34 | 129,540 |
| 2022-04-04 | 38,450.00 | 39,050.00 | 38,050.00 | 39,000.00 | 33,735.59 | 147,180 |
| 2022-04-01 | 38,500.00 | 39,050.00 | 38,400.00 | 38,700.00 | 33,476.09 | 163,289 |
| 2022-03-31 | 38,850.00 | 39,150.00 | 38,550.00 | 38,850.00 | 33,605.84 | 167,080 |
| 2022-03-30 | 39,500.00 | 39,500.00 | 38,400.00 | 39,000.00 | 33,735.59 | 167,416 |
| 2022-03-29 | 40,500.00 | 40,500.00 | 39,100.00 | 39,100.00 | 33,822.09 | 94,744 |
| 2022-03-28 | 39,050.00 | 40,700.00 | 39,050.00 | 40,000.00 | 34,600.61 | 162,314 |
| 2022-03-25 | 39,950.00 | 40,500.00 | 39,700.00 | 39,850.00 | 34,470.86 | 112,484 |
| 2022-03-24 | 40,300.00 | 40,400.00 | 39,500.00 | 39,950.00 | 34,557.36 | 163,221 |
| 2022-03-23 | 39,900.00 | 40,700.00 | 39,850.00 | 40,400.00 | 34,946.61 | 145,884 |
| 2022-03-22 | 39,450.00 | 40,200.00 | 39,050.00 | 39,600.00 | 34,254.60 | 182,718 |
| 2022-03-21 | 39,350.00 | 40,250.00 | 39,000.00 | 39,200.00 | 33,908.60 | 199,484 |
| 2022-03-18 | 38,650.00 | 39,450.00 | 38,600.00 | 39,000.00 | 33,735.59 | 226,647 |
| 2022-03-17 | 39,950.00 | 40,100.00 | 38,400.00 | 38,500.00 | 33,303.09 | 291,329 |
| 2022-03-16 | 38,300.00 | 39,600.00 | 38,300.00 | 39,200.00 | 33,908.60 | 157,172 |
| 2022-03-15 | 39,250.00 | 39,600.00 | 37,900.00 | 38,050.00 | 32,913.83 | 224,400 |
| 2022-03-14 | 37,050.00 | 39,400.00 | 36,950.00 | 39,200.00 | 33,908.60 | 359,181 |
| 2022-03-11 | 36,950.00 | 37,750.00 | 36,750.00 | 37,000.00 | 32,005.56 | 157,638 |
| 2022-03-10 | 37,500.00 | 37,550.00 | 36,800.00 | 37,200.00 | 32,178.57 | 197,452 |
| 2022-03-08 | 37,900.00 | 37,950.00 | 36,400.00 | 36,500.00 | 31,573.06 | 193,012 |
| 2022-03-07 | 38,200.00 | 38,650.00 | 37,500.00 | 38,050.00 | 32,913.83 | 140,598 |
| 2022-03-04 | 38,500.00 | 38,900.00 | 38,050.00 | 38,250.00 | 33,086.83 | 113,004 |
| 2022-03-03 | 38,600.00 | 39,100.00 | 38,100.00 | 38,350.00 | 33,173.33 | 152,582 |
| 2022-03-02 | 37,700.00 | 38,800.00 | 37,650.00 | 38,300.00 | 33,130.08 | 118,999 |
| 2022-02-28 | 37,600.00 | 38,600.00 | 37,250.00 | 38,150.00 | 33,000.33 | 206,275 |
| 2022-02-25 | 37,200.00 | 37,750.00 | 36,850.00 | 37,100.00 | 32,092.06 | 139,670 |
| 2022-02-24 | 36,950.00 | 37,900.00 | 36,300.00 | 36,600.00 | 31,659.56 | 225,955 |
| 2022-02-23 | 38,000.00 | 38,350.00 | 37,500.00 | 37,850.00 | 32,740.83 | 104,319 |
| 2022-02-22 | 36,900.00 | 37,650.00 | 36,750.00 | 37,500.00 | 32,438.07 | 155,947 |
| 2022-02-21 | 36,850.00 | 37,900.00 | 36,700.00 | 37,650.00 | 32,567.82 | 81,920 |
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.