Doosan Bobcat Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	64,200.00	64,200.00	59,600.00	59,800.00	59,427.99	104,452
2026-07-16	63,700.00	66,400.00	63,100.00	64,300.00	63,900.00	226,072
2026-07-15	63,800.00	64,700.00	62,500.00	63,100.00	62,707.47	173,175
2026-07-14	62,800.00	63,700.00	60,700.00	63,200.00	62,806.84	269,738
2026-07-13	63,300.00	64,000.00	60,500.00	61,600.00	61,216.80	142,894
2026-07-10	61,300.00	64,000.00	60,700.00	62,900.00	62,508.71	123,145
2026-07-09	63,000.00	63,200.00	58,300.00	60,100.00	59,726.13	299,733
2026-07-08	64,200.00	64,300.00	60,300.00	61,400.00	61,018.04	243,009
2026-07-07	65,000.00	66,300.00	63,000.00	64,800.00	64,396.89	225,571
2026-07-06	64,200.00	66,200.00	63,400.00	65,000.00	64,595.65	198,405
2026-07-03	64,900.00	65,200.00	61,400.00	64,400.00	63,999.38	212,991
2026-07-02	63,900.00	66,000.00	62,600.00	63,600.00	63,204.35	173,902
2026-07-01	63,000.00	64,900.00	62,600.00	63,700.00	63,303.73	203,989
2026-06-30	62,500.00	63,600.00	60,900.00	61,700.00	61,316.17	314,962
2026-06-29	60,800.00	63,600.00	59,800.00	63,000.00	62,608.09	253,607
2026-06-26	61,300.00	62,000.00	58,000.00	60,100.00	59,726.13	256,817
2026-06-25	62,300.00	63,500.00	59,800.00	60,100.00	59,726.13	333,322
2026-06-24	62,600.00	63,100.00	59,900.00	61,700.00	61,316.17	372,973
2026-06-23	64,700.00	65,500.00	61,600.00	62,500.00	62,111.20	273,850
2026-06-22	64,600.00	65,800.00	63,800.00	64,600.00	64,198.13	226,268
2026-06-19	65,800.00	66,900.00	62,700.00	65,300.00	64,893.78	469,456
2026-06-18	66,200.00	66,900.00	65,300.00	65,900.00	65,490.05	288,635
2026-06-17	69,800.00	70,100.00	65,800.00	66,000.00	65,589.42	240,201
2026-06-16	68,500.00	71,100.00	67,800.00	69,100.00	68,670.14	324,341
2026-06-15	68,600.00	68,800.00	66,500.00	68,300.00	67,875.12	224,800
2026-06-12	67,900.00	68,200.00	64,000.00	64,700.00	64,297.51	388,014
2026-06-11	61,300.00	64,700.00	59,300.00	64,400.00	63,999.38	515,237
2026-06-10	61,200.00	64,300.00	61,100.00	63,300.00	62,906.22	273,098
2026-06-09	61,500.00	64,800.00	60,500.00	63,400.00	63,005.60	274,377
2026-06-08	62,000.00	62,800.00	60,200.00	61,100.00	60,719.91	265,960
2026-06-05	68,500.00	68,500.00	63,000.00	65,800.00	65,390.67	249,270
2026-06-04	67,000.00	68,900.00	64,100.00	68,400.00	67,974.49	376,536
2026-06-02	66,200.00	66,500.00	62,500.00	65,200.00	64,794.40	319,039
2026-06-01	65,800.00	71,000.00	65,700.00	66,000.00	65,589.42	433,566
2026-05-29	67,900.00	68,100.00	63,600.00	64,700.00	64,297.51	508,879
2026-05-28	68,200.00	69,000.00	63,600.00	66,800.00	66,384.45	348,207
2026-05-27	68,200.00	71,100.00	67,200.00	68,100.00	67,676.36	367,360
2026-05-26	70,500.00	71,500.00	67,600.00	68,000.00	67,576.98	165,153
2026-05-22	70,000.00	70,000.00	67,600.00	68,800.00	68,372.01	147,585
2026-05-21	66,400.00	67,400.00	65,500.00	67,000.00	66,583.20	245,276
2026-05-20	67,200.00	68,200.00	63,500.00	64,100.00	63,701.24	271,852
2026-05-19	67,600.00	68,600.00	65,200.00	67,200.00	66,781.96	320,320
2026-05-18	68,700.00	68,700.00	65,400.00	67,700.00	67,278.85	262,956
2026-05-15	71,700.00	72,300.00	68,700.00	69,700.00	69,266.41	460,501
2026-05-14	70,500.00	71,500.00	68,400.00	71,500.00	71,055.21	337,176
2026-05-13	72,800.00	73,100.00	69,200.00	70,300.00	69,862.68	219,157
2026-05-12	73,500.00	73,600.00	69,100.00	71,800.00	71,353.34	340,653
2026-05-11	74,800.00	76,600.00	72,900.00	73,200.00	72,347.12	198,828
2026-05-08	75,700.00	75,800.00	73,700.00	74,900.00	74,027.32	212,418
2026-05-07	76,200.00	77,000.00	73,800.00	76,700.00	75,806.34	451,342
2026-05-06	74,200.00	75,100.00	72,500.00	72,600.00	71,754.11	283,192
2026-05-04	74,000.00	74,700.00	72,800.00	74,000.00	73,137.80	247,388
2026-04-30	74,000.00	75,000.00	71,500.00	72,000.00	71,161.10	441,090
2026-04-29	74,600.00	74,700.00	70,700.00	74,500.00	73,631.98	505,333
2026-04-28	79,000.00	79,700.00	75,700.00	76,500.00	75,608.67	416,394
2026-04-27	76,400.00	77,200.00	74,000.00	76,500.00	75,608.67	321,010
2026-04-24	73,900.00	76,600.00	73,700.00	76,000.00	75,114.50	359,957
2026-04-23	75,200.00	75,200.00	72,000.00	73,800.00	72,940.13	359,265
2026-04-22	71,000.00	73,200.00	70,600.00	72,900.00	72,050.62	438,985
2026-04-21	71,300.00	73,300.00	71,100.00	71,800.00	70,963.43	301,658

← NewerPage 2 of 21 · 1,224 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.