Doosan Bobcat Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	61,100.00	61,500.00	60,200.00	60,900.00	59,685.48	277,628
2026-01-19	62,200.00	63,000.00	60,800.00	61,000.00	59,783.49	286,055
2026-01-16	62,500.00	62,700.00	60,900.00	61,900.00	60,665.54	253,153
2026-01-15	60,800.00	62,900.00	60,700.00	62,000.00	60,763.54	308,240
2026-01-14	61,500.00	61,800.00	60,200.00	60,300.00	59,097.45	318,518
2026-01-13	63,000.00	63,000.00	59,900.00	61,300.00	60,077.50	414,091
2026-01-12	58,200.00	64,100.00	58,200.00	62,900.00	61,645.60	782,923
2026-01-09	57,800.00	58,300.00	56,500.00	56,700.00	55,569.24	311,819
2026-01-08	59,000.00	60,000.00	56,800.00	57,300.00	56,157.28	317,550
2026-01-07	60,400.00	61,000.00	59,100.00	59,700.00	58,509.41	277,149
2026-01-06	58,700.00	61,600.00	58,600.00	60,700.00	59,489.47	260,221
2026-01-05	57,100.00	59,200.00	57,100.00	59,000.00	57,823.37	216,981
2026-01-02	58,000.00	58,000.00	56,300.00	56,800.00	55,667.25	131,181
2025-12-30	58,000.00	58,000.00	57,000.00	57,700.00	56,549.30	129,147
2025-12-29	57,000.00	58,100.00	56,800.00	58,000.00	56,843.32	93,055
2025-12-26	57,500.00	58,000.00	56,200.00	56,500.00	55,373.23	129,040
2025-12-24	58,500.00	58,500.00	57,100.00	57,800.00	56,647.30	105,994
2025-12-23	59,700.00	59,700.00	57,700.00	58,000.00	56,843.32	172,396
2025-12-22	60,800.00	60,800.00	59,200.00	59,600.00	58,411.41	129,327
2025-12-19	60,100.00	60,100.00	58,800.00	59,900.00	58,705.42	137,821
2025-12-18	59,500.00	60,050.00	58,600.00	59,000.00	57,823.37	119,340
2025-12-17	61,700.00	61,700.00	59,900.00	60,500.00	59,293.46	202,045
2025-12-16	62,200.00	62,200.00	60,800.00	61,300.00	60,077.50	203,680
2025-12-15	61,700.00	63,200.00	61,100.00	61,500.00	60,273.52	300,027
2025-12-12	60,400.00	63,100.00	59,800.00	62,300.00	61,057.56	456,243
2025-12-11	59,700.00	60,800.00	59,300.00	59,500.00	58,313.40	354,377
2025-12-10	58,600.00	59,400.00	58,000.00	58,900.00	57,725.37	177,467
2025-12-09	58,700.00	59,300.00	58,300.00	58,800.00	57,627.36	168,779
2025-12-08	59,100.00	59,500.00	58,200.00	59,200.00	58,019.38	212,631
2025-12-05	58,400.00	60,000.00	57,400.00	59,800.00	58,607.42	189,471
2025-12-04	59,900.00	60,200.00	58,300.00	58,900.00	57,725.37	213,126
2025-12-03	59,600.00	62,200.00	58,800.00	59,300.00	58,117.39	497,000
2025-12-02	56,900.00	56,900.00	55,600.00	56,500.00	55,373.23	157,361
2025-12-01	56,000.00	57,000.00	55,500.00	56,700.00	55,569.24	247,115
2025-11-28	56,500.00	56,500.00	55,000.00	55,200.00	54,099.16	215,946
2025-11-27	56,900.00	57,000.00	55,700.00	55,900.00	54,785.20	136,811
2025-11-26	56,500.00	57,400.00	55,100.00	57,400.00	56,255.28	202,171
2025-11-25	58,200.00	58,200.00	54,700.00	55,000.00	53,903.14	207,572
2025-11-24	56,000.00	57,300.00	55,200.00	57,300.00	56,157.28	307,783
2025-11-21	56,200.00	56,200.00	54,000.00	54,300.00	53,217.10	218,966
2025-11-20	56,700.00	58,100.00	56,200.00	56,200.00	55,079.21	150,991
2025-11-19	56,500.00	56,600.00	54,200.00	55,400.00	54,295.17	206,388
2025-11-18	56,700.00	57,000.00	55,000.00	55,200.00	54,099.16	137,267
2025-11-17	57,500.00	57,600.00	56,500.00	56,700.00	55,569.24	181,800
2025-11-14	58,100.00	58,100.00	57,000.00	57,200.00	56,059.27	127,110
2025-11-13	58,200.00	59,000.00	57,500.00	58,600.00	57,431.35	260,713
2025-11-12	58,500.00	58,800.00	58,100.00	58,700.00	57,137.33	123,930
2025-11-11	58,300.00	60,000.00	58,100.00	58,600.00	57,039.99	207,105
2025-11-10	58,500.00	58,600.00	57,500.00	58,000.00	56,455.97	181,070
2025-11-07	59,700.00	59,700.00	56,800.00	57,500.00	55,969.28	301,475
2025-11-06	61,200.00	61,400.00	59,500.00	60,500.00	58,889.41	304,863
2025-11-05	61,500.00	61,500.00	58,200.00	59,900.00	58,305.39	448,152
2025-11-04	61,500.00	61,800.00	60,500.00	61,200.00	59,570.78	219,293
2025-11-03	60,800.00	62,200.00	60,600.00	61,900.00	60,252.14	378,729
2025-10-31	62,400.00	63,700.00	59,900.00	60,300.00	58,694.74	642,082
2025-10-30	65,300.00	66,200.00	62,900.00	63,100.00	61,420.20	568,491
2025-10-29	62,400.00	66,200.00	62,100.00	65,900.00	64,145.66	606,976
2025-10-28	62,500.00	62,500.00	60,700.00	61,200.00	59,570.78	276,288
2025-10-27	62,100.00	62,900.00	62,000.00	62,800.00	61,128.19	249,599
2025-10-24	62,000.00	62,800.00	60,700.00	62,300.00	60,641.50	300,573

← NewerPage 4 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.