Doosan Bobcat Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	59,000.00	62,400.00	58,500.00	60,900.00	59,278.77	429,560
2025-10-22	59,600.00	60,000.00	58,400.00	59,600.00	58,013.37	454,927
2025-10-21	59,300.00	61,200.00	58,800.00	60,000.00	58,402.72	409,762
2025-10-20	58,900.00	59,600.00	58,300.00	59,300.00	57,721.36	237,614
2025-10-17	60,200.00	60,200.00	58,400.00	59,300.00	57,721.36	404,801
2025-10-16	58,000.00	59,400.00	57,600.00	59,200.00	57,624.02	363,741
2025-10-15	56,800.00	58,400.00	56,800.00	58,000.00	56,455.97	450,291
2025-10-14	56,300.00	57,200.00	55,700.00	56,100.00	54,606.55	267,186
2025-10-13	56,800.00	57,200.00	55,700.00	56,300.00	54,801.22	365,382
2025-10-10	55,700.00	57,500.00	55,700.00	57,100.00	55,579.93	440,983
2025-10-02	55,400.00	56,300.00	55,200.00	56,000.00	54,509.21	260,636
2025-10-01	55,500.00	55,800.00	55,100.00	55,300.00	53,827.84	129,276
2025-09-30	54,900.00	56,000.00	54,900.00	55,500.00	54,022.52	291,498
2025-09-29	55,000.00	55,300.00	54,500.00	54,900.00	53,438.49	143,752
2025-09-26	54,400.00	55,200.00	53,600.00	54,400.00	52,951.80	385,825
2025-09-25	55,200.00	55,300.00	54,500.00	54,900.00	53,438.49	219,525
2025-09-24	54,700.00	56,300.00	54,400.00	55,300.00	53,827.84	345,574
2025-09-23	55,200.00	55,400.00	54,000.00	54,500.00	53,049.14	322,701
2025-09-22	56,100.00	56,200.00	55,100.00	55,700.00	54,217.20	188,859
2025-09-19	54,600.00	56,400.00	54,300.00	56,200.00	54,703.89	347,227
2025-09-18	55,400.00	56,200.00	54,600.00	54,900.00	53,438.49	300,352
2025-09-17	53,500.00	54,200.00	53,000.00	54,200.00	52,757.13	231,989
2025-09-16	53,600.00	53,900.00	53,200.00	53,700.00	52,270.44	243,713
2025-09-15	53,800.00	54,000.00	53,000.00	53,400.00	51,978.42	205,556
2025-09-12	54,300.00	54,400.00	53,500.00	54,200.00	52,757.13	174,257
2025-09-11	54,700.00	54,900.00	53,600.00	54,000.00	52,562.45	215,337
2025-09-10	53,700.00	54,700.00	53,700.00	54,500.00	53,049.14	135,900
2025-09-09	54,300.00	54,300.00	53,500.00	54,100.00	52,659.79	104,138
2025-09-08	53,300.00	54,000.00	53,000.00	54,000.00	52,562.45	145,099
2025-09-05	52,700.00	54,200.00	52,600.00	53,700.00	52,270.44	193,169
2025-09-04	52,700.00	53,300.00	52,400.00	52,900.00	51,491.74	203,188
2025-09-03	52,300.00	53,000.00	51,900.00	52,700.00	51,297.06	120,336
2025-09-02	52,400.00	53,000.00	52,400.00	52,800.00	51,394.40	101,753
2025-09-01	53,400.00	53,600.00	52,000.00	52,300.00	50,907.71	112,981
2025-08-29	54,500.00	54,800.00	53,300.00	53,400.00	51,978.42	236,864
2025-08-28	54,600.00	55,100.00	54,200.00	54,700.00	53,243.82	141,905
2025-08-27	55,900.00	56,000.00	54,400.00	54,600.00	53,146.48	127,307
2025-08-26	56,500.00	56,500.00	55,400.00	55,500.00	54,022.52	196,953
2025-08-25	54,500.00	57,200.00	54,400.00	57,200.00	55,677.26	506,384
2025-08-22	54,700.00	55,300.00	53,700.00	54,000.00	52,562.45	159,180
2025-08-21	54,300.00	55,200.00	53,800.00	54,500.00	53,049.14	132,105
2025-08-20	53,800.00	54,400.00	52,800.00	54,300.00	52,854.47	342,744
2025-08-19	56,500.00	57,200.00	54,900.00	55,300.00	53,827.84	218,902
2025-08-18	55,800.00	57,000.00	55,000.00	56,300.00	54,801.22	275,560
2025-08-14	56,200.00	56,700.00	55,700.00	56,300.00	54,801.22	205,385
2025-08-13	56,500.00	56,500.00	54,900.00	55,900.00	54,411.87	274,285
2025-08-12	56,700.00	57,400.00	55,700.00	56,100.00	54,606.55	195,380
2025-08-11	57,400.00	58,000.00	56,300.00	56,700.00	55,190.57	205,898
2025-08-08	57,500.00	58,500.00	56,300.00	56,800.00	55,287.91	192,500
2025-08-07	56,900.00	57,400.00	56,000.00	56,700.00	55,190.57	234,779
2025-08-06	55,900.00	56,900.00	55,600.00	56,300.00	54,411.87	217,839
2025-08-05	55,600.00	56,400.00	55,300.00	56,100.00	54,218.58	187,596
2025-08-04	52,600.00	55,700.00	52,100.00	55,100.00	53,252.12	255,141
2025-08-01	54,500.00	54,800.00	52,700.00	53,100.00	51,319.19	183,508
2025-07-31	55,300.00	55,600.00	54,600.00	55,400.00	53,542.06	204,789
2025-07-30	54,600.00	56,200.00	54,500.00	55,300.00	53,445.41	174,183
2025-07-29	53,800.00	55,500.00	52,700.00	55,100.00	53,252.12	267,874
2025-07-28	55,300.00	56,300.00	52,850.00	53,500.00	51,705.78	409,659
2025-07-25	56,700.00	57,100.00	54,500.00	55,600.00	53,735.35	277,128
2025-07-24	57,200.00	58,200.00	56,200.00	57,000.00	55,088.40	372,496

← NewerPage 5 of 21 · 1,226 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.