Doosan Bobcat Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	71,400.00	71,900.00	70,600.00	71,000.00	70,172.76	224,293
2026-04-17	71,400.00	71,900.00	70,700.00	71,400.00	70,568.10	262,274
2026-04-16	69,900.00	71,400.00	69,800.00	70,600.00	69,777.42	275,411
2026-04-15	70,300.00	72,500.00	68,400.00	68,900.00	68,097.22	279,025
2026-04-14	69,600.00	70,500.00	67,900.00	68,800.00	67,998.39	226,274
2026-04-13	68,500.00	70,000.00	67,400.00	68,200.00	67,405.38	258,088
2026-04-10	69,500.00	72,200.00	69,300.00	69,500.00	68,690.23	406,633
2026-04-09	67,400.00	71,500.00	66,900.00	67,400.00	66,614.70	568,116
2026-04-08	65,000.00	67,000.00	63,800.00	66,200.00	65,428.68	424,317
2026-04-07	61,300.00	63,300.00	61,300.00	61,800.00	61,079.95	229,345
2026-04-06	61,300.00	62,000.00	60,500.00	60,900.00	60,190.43	117,481
2026-04-03	60,600.00	61,900.00	60,300.00	60,600.00	59,893.93	136,470
2026-04-02	62,600.00	64,200.00	59,200.00	60,000.00	59,300.92	320,693
2026-04-01	59,600.00	63,000.00	58,300.00	62,600.00	61,870.63	404,808
2026-03-31	57,600.00	58,800.00	56,100.00	56,900.00	56,237.04	349,757
2026-03-30	57,400.00	58,400.00	56,800.00	58,200.00	57,521.89	212,030
2026-03-27	59,500.00	60,000.00	57,900.00	59,600.00	58,411.41	208,806
2026-03-26	62,500.00	62,500.00	60,000.00	60,500.00	59,293.46	232,985
2026-03-25	61,900.00	62,400.00	60,600.00	61,700.00	60,469.53	361,219
2026-03-24	62,400.00	62,400.00	58,700.00	60,000.00	58,803.43	304,827
2026-03-23	60,700.00	61,500.00	59,000.00	59,600.00	58,411.41	409,027
2026-03-20	62,200.00	64,200.00	62,100.00	63,100.00	61,841.61	417,794
2026-03-19	59,500.00	62,900.00	59,300.00	61,800.00	60,567.53	408,573
2026-03-18	60,100.00	61,200.00	59,900.00	61,000.00	59,783.49	197,895
2026-03-17	58,700.00	60,100.00	58,500.00	59,000.00	57,823.37	251,398
2026-03-16	60,300.00	60,300.00	57,100.00	57,700.00	56,549.30	489,553
2026-03-13	59,100.00	62,000.00	58,500.00	60,400.00	59,195.45	313,065
2026-03-12	60,800.00	61,300.00	59,700.00	60,700.00	59,489.47	277,496
2026-03-11	60,400.00	63,200.00	60,200.00	60,900.00	59,685.48	341,194
2026-03-10	60,500.00	60,500.00	58,400.00	59,700.00	58,509.41	398,413
2026-03-09	55,800.00	57,700.00	55,500.00	56,700.00	55,569.24	460,817
2026-03-06	56,000.00	59,800.00	55,900.00	59,400.00	58,215.40	443,668
2026-03-05	57,000.00	58,400.00	55,200.00	57,200.00	56,059.27	718,457
2026-03-04	63,000.00	63,100.00	53,000.00	53,100.00	52,041.04	826,949
2026-03-03	65,200.00	68,400.00	64,600.00	64,900.00	63,605.71	796,645
2026-02-27	64,500.00	67,500.00	63,500.00	65,000.00	63,703.72	6,375,930
2026-02-26	64,600.00	64,800.00	63,000.00	64,200.00	62,919.67	642,489
2026-02-25	66,000.00	66,100.00	64,000.00	64,800.00	63,507.70	556,788
2026-02-24	66,400.00	67,000.00	64,900.00	65,400.00	64,095.74	556,658
2026-02-23	67,000.00	67,100.00	64,600.00	65,400.00	64,095.74	590,423
2026-02-20	64,400.00	66,600.00	64,200.00	65,500.00	64,193.74	411,584
2026-02-19	65,600.00	65,700.00	62,800.00	64,300.00	63,017.68	610,878
2026-02-13	65,100.00	66,000.00	62,700.00	64,700.00	63,409.70	365,282
2026-02-12	64,300.00	67,900.00	63,700.00	67,000.00	65,663.83	671,258
2026-02-11	62,300.00	64,900.00	61,900.00	64,900.00	63,605.71	550,004
2026-02-10	61,300.00	63,700.00	60,900.00	62,200.00	60,959.56	311,295
2026-02-09	61,000.00	62,000.00	60,500.00	61,200.00	59,979.50	279,363
2026-02-06	59,600.00	60,200.00	57,800.00	59,500.00	58,313.40	328,939
2026-02-05	63,400.00	65,100.00	61,100.00	61,700.00	60,469.53	420,925
2026-02-04	63,800.00	65,400.00	62,800.00	64,500.00	63,213.69	498,282
2026-02-03	58,800.00	65,000.00	58,400.00	64,900.00	63,605.71	888,357
2026-02-02	58,900.00	60,000.00	57,200.00	57,700.00	56,549.30	435,867
2026-01-30	59,600.00	60,000.00	58,200.00	58,800.00	57,627.36	351,648
2026-01-29	59,500.00	60,600.00	58,100.00	60,200.00	58,999.44	359,272
2026-01-28	61,200.00	61,300.00	59,100.00	59,700.00	58,509.41	354,652
2026-01-27	61,400.00	61,400.00	60,100.00	61,100.00	59,881.49	242,888
2026-01-26	60,700.00	62,600.00	60,600.00	61,300.00	60,077.50	308,373
2026-01-23	60,700.00	61,800.00	59,900.00	61,300.00	60,077.50	278,331
2026-01-22	59,800.00	60,800.00	59,500.00	60,000.00	58,803.43	334,297
2026-01-21	59,500.00	60,500.00	58,600.00	59,600.00	58,411.41	324,467

← NewerPage 3 of 5 · 244 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.