Doosan Bobcat Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 37,100.00 | 37,950.00 | 36,850.00 | 37,550.00 | 32,481.32 | 165,976 |
| 2022-02-17 | 37,500.00 | 38,850.00 | 37,100.00 | 37,550.00 | 32,481.32 | 216,573 |
| 2022-02-16 | 37,350.00 | 37,800.00 | 37,050.00 | 37,500.00 | 32,438.07 | 218,281 |
| 2022-02-15 | 38,050.00 | 38,750.00 | 36,650.00 | 36,900.00 | 31,919.06 | 212,916 |
| 2022-02-14 | 39,800.00 | 39,900.00 | 38,000.00 | 38,400.00 | 33,216.58 | 213,377 |
| 2022-02-11 | 40,750.00 | 41,100.00 | 40,000.00 | 40,200.00 | 34,773.61 | 145,950 |
| 2022-02-10 | 40,650.00 | 41,800.00 | 40,550.00 | 41,400.00 | 35,811.63 | 365,470 |
| 2022-02-09 | 39,450.00 | 40,850.00 | 39,350.00 | 39,900.00 | 34,514.11 | 200,104 |
| 2022-02-08 | 39,500.00 | 40,150.00 | 38,200.00 | 38,850.00 | 33,605.84 | 206,422 |
| 2022-02-07 | 37,800.00 | 38,700.00 | 37,550.00 | 38,350.00 | 33,173.33 | 190,297 |
| 2022-02-04 | 38,350.00 | 39,050.00 | 38,000.00 | 38,500.00 | 33,303.09 | 122,325 |
| 2022-02-03 | 37,200.00 | 38,900.00 | 37,200.00 | 38,150.00 | 33,000.33 | 192,006 |
| 2022-01-28 | 36,900.00 | 37,700.00 | 36,350.00 | 37,050.00 | 32,048.81 | 209,405 |
| 2022-01-27 | 38,500.00 | 38,500.00 | 36,050.00 | 36,150.00 | 31,270.30 | 227,623 |
| 2022-01-26 | 38,100.00 | 38,450.00 | 37,650.00 | 37,850.00 | 32,740.83 | 123,732 |
| 2022-01-25 | 38,100.00 | 38,800.00 | 37,650.00 | 37,900.00 | 32,784.08 | 168,878 |
| 2022-01-24 | 39,950.00 | 39,950.00 | 38,300.00 | 38,550.00 | 33,346.34 | 156,197 |
| 2022-01-21 | 38,950.00 | 40,000.00 | 38,950.00 | 39,550.00 | 34,211.35 | 111,576 |
| 2022-01-20 | 39,900.00 | 40,300.00 | 38,700.00 | 39,550.00 | 34,211.35 | 193,478 |
| 2022-01-19 | 40,450.00 | 41,000.00 | 39,400.00 | 39,650.00 | 34,297.85 | 154,203 |
| 2022-01-18 | 40,850.00 | 41,500.00 | 40,000.00 | 40,550.00 | 35,076.37 | 177,304 |
| 2022-01-17 | 40,300.00 | 41,050.00 | 39,950.00 | 40,250.00 | 34,816.86 | 153,018 |
| 2022-01-14 | 43,050.00 | 43,350.00 | 40,250.00 | 40,700.00 | 35,206.12 | 271,096 |
| 2022-01-13 | 43,250.00 | 43,750.00 | 42,600.00 | 43,050.00 | 37,238.90 | 133,601 |
| 2022-01-12 | 42,200.00 | 43,400.00 | 42,200.00 | 43,250.00 | 37,411.91 | 117,334 |
| 2022-01-11 | 42,200.00 | 43,350.00 | 42,100.00 | 42,100.00 | 36,417.14 | 148,400 |
| 2022-01-10 | 42,900.00 | 43,900.00 | 42,000.00 | 42,600.00 | 36,849.65 | 187,160 |
| 2022-01-07 | 43,850.00 | 44,250.00 | 42,750.00 | 42,750.00 | 36,979.40 | 188,132 |
| 2022-01-06 | 42,600.00 | 44,350.00 | 41,800.00 | 43,100.00 | 37,282.16 | 369,327 |
| 2022-01-05 | 42,200.00 | 43,700.00 | 41,250.00 | 42,700.00 | 36,936.15 | 420,204 |
| 2022-01-04 | 40,100.00 | 42,000.00 | 39,900.00 | 41,650.00 | 36,027.88 | 200,844 |
| 2022-01-03 | 40,400.00 | 41,650.00 | 40,400.00 | 40,600.00 | 35,119.62 | 120,327 |
| 2021-12-30 | 41,150.00 | 41,450.00 | 40,300.00 | 40,750.00 | 35,249.37 | 164,154 |
| 2021-12-29 | 40,750.00 | 41,800.00 | 40,650.00 | 41,150.00 | 35,595.38 | 128,726 |
| 2021-12-28 | 41,000.00 | 41,600.00 | 40,500.00 | 41,450.00 | 34,816.86 | 157,070 |
| 2021-12-27 | 40,300.00 | 41,300.00 | 39,800.00 | 40,500.00 | 34,018.89 | 133,815 |
| 2021-12-24 | 41,000.00 | 41,350.00 | 40,300.00 | 40,450.00 | 33,976.89 | 151,399 |
| 2021-12-23 | 39,600.00 | 40,250.00 | 39,500.00 | 39,850.00 | 33,472.91 | 174,303 |
| 2021-12-22 | 39,000.00 | 39,650.00 | 39,000.00 | 39,300.00 | 33,010.92 | 174,874 |
| 2021-12-21 | 39,200.00 | 39,450.00 | 38,650.00 | 38,950.00 | 32,716.93 | 179,437 |
| 2021-12-20 | 41,100.00 | 41,100.00 | 39,150.00 | 39,150.00 | 32,884.93 | 264,241 |
| 2021-12-17 | 40,050.00 | 41,800.00 | 39,850.00 | 41,700.00 | 35,026.86 | 311,537 |
| 2021-12-16 | 40,300.00 | 40,550.00 | 39,350.00 | 40,050.00 | 33,640.90 | 244,729 |
| 2021-12-15 | 41,700.00 | 41,700.00 | 40,100.00 | 40,250.00 | 33,808.90 | 195,319 |
| 2021-12-14 | 41,000.00 | 42,950.00 | 40,300.00 | 41,750.00 | 35,068.85 | 169,370 |
| 2021-12-13 | 42,000.00 | 42,400.00 | 40,850.00 | 41,200.00 | 34,606.87 | 103,152 |
| 2021-12-10 | 43,400.00 | 43,400.00 | 41,450.00 | 41,600.00 | 34,942.86 | 157,949 |
| 2021-12-09 | 43,050.00 | 43,600.00 | 43,000.00 | 43,400.00 | 36,454.81 | 394,324 |
| 2021-12-08 | 42,600.00 | 43,600.00 | 42,550.00 | 43,200.00 | 36,286.81 | 287,147 |
| 2021-12-07 | 40,000.00 | 43,000.00 | 39,950.00 | 43,000.00 | 36,118.82 | 557,670 |
| 2021-12-06 | 39,450.00 | 40,400.00 | 38,850.00 | 39,950.00 | 33,556.90 | 164,976 |
| 2021-12-03 | 39,150.00 | 40,000.00 | 38,850.00 | 39,450.00 | 33,136.92 | 201,343 |
| 2021-12-02 | 36,050.00 | 40,150.00 | 36,000.00 | 39,850.00 | 33,472.91 | 479,969 |
| 2021-12-01 | 36,150.00 | 37,250.00 | 35,500.00 | 36,850.00 | 30,952.99 | 318,082 |
| 2021-11-30 | 36,600.00 | 37,850.00 | 35,750.00 | 36,200.00 | 30,407.01 | 490,165 |
| 2021-11-29 | 36,750.00 | 37,450.00 | 36,500.00 | 36,800.00 | 30,910.99 | 236,807 |
| 2021-11-26 | 39,050.00 | 39,050.00 | 37,500.00 | 37,800.00 | 31,750.96 | 224,088 |
| 2021-11-25 | 38,150.00 | 39,250.00 | 38,100.00 | 39,050.00 | 32,800.93 | 174,243 |
| 2021-11-24 | 38,500.00 | 38,650.00 | 37,800.00 | 38,100.00 | 32,002.95 | 156,700 |
| 2021-11-23 | 38,800.00 | 39,050.00 | 38,500.00 | 38,650.00 | 32,464.94 | 185,705 |
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.