Doosan Bobcat Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 55,100.00 | 57,600.00 | 54,500.00 | 57,000.00 | 55,088.40 | 341,815 |
| 2025-07-22 | 55,700.00 | 56,000.00 | 54,500.00 | 54,700.00 | 52,865.53 | 167,249 |
| 2025-07-21 | 55,800.00 | 56,300.00 | 55,400.00 | 55,900.00 | 54,025.29 | 147,296 |
| 2025-07-18 | 57,300.00 | 57,400.00 | 55,900.00 | 56,300.00 | 54,411.87 | 120,823 |
| 2025-07-17 | 57,000.00 | 57,000.00 | 55,500.00 | 56,100.00 | 54,218.58 | 141,695 |
| 2025-07-16 | 58,300.00 | 58,300.00 | 56,300.00 | 56,600.00 | 54,701.81 | 229,650 |
| 2025-07-15 | 58,200.00 | 58,900.00 | 57,500.00 | 58,100.00 | 56,151.51 | 334,878 |
| 2025-07-14 | 57,900.00 | 58,000.00 | 56,500.00 | 57,100.00 | 55,185.04 | 308,389 |
| 2025-07-11 | 56,100.00 | 57,100.00 | 56,100.00 | 56,600.00 | 54,701.81 | 264,647 |
| 2025-07-10 | 57,000.00 | 57,200.00 | 55,700.00 | 56,200.00 | 54,315.23 | 273,003 |
| 2025-07-09 | 55,600.00 | 57,500.00 | 55,100.00 | 56,600.00 | 54,701.81 | 340,567 |
| 2025-07-08 | 55,700.00 | 56,400.00 | 54,800.00 | 55,000.00 | 53,155.47 | 204,660 |
| 2025-07-07 | 52,800.00 | 55,200.00 | 52,800.00 | 54,800.00 | 52,962.18 | 199,241 |
| 2025-07-04 | 56,400.00 | 56,900.00 | 54,300.00 | 54,300.00 | 52,478.95 | 270,738 |
| 2025-07-03 | 57,300.00 | 57,400.00 | 55,900.00 | 56,300.00 | 54,411.87 | 296,486 |
| 2025-07-02 | 57,700.00 | 58,200.00 | 55,900.00 | 56,800.00 | 54,895.10 | 415,267 |
| 2025-07-01 | 58,700.00 | 61,000.00 | 57,500.00 | 57,800.00 | 55,861.57 | 571,259 |
| 2025-06-30 | 60,200.00 | 60,700.00 | 57,900.00 | 58,200.00 | 56,248.15 | 624,914 |
| 2025-06-27 | 60,500.00 | 60,900.00 | 58,300.00 | 58,800.00 | 56,828.03 | 398,812 |
| 2025-06-26 | 60,000.00 | 60,800.00 | 58,700.00 | 59,700.00 | 57,697.85 | 674,515 |
| 2025-06-25 | 65,500.00 | 65,900.00 | 60,300.00 | 60,900.00 | 58,857.60 | 1,570,827 |
| 2025-06-24 | 63,500.00 | 73,900.00 | 61,200.00 | 61,800.00 | 59,727.42 | 3,313,944 |
| 2025-06-23 | 63,000.00 | 64,000.00 | 56,800.00 | 58,200.00 | 56,248.15 | 1,757,578 |
| 2025-06-20 | 52,500.00 | 52,500.00 | 51,200.00 | 52,200.00 | 50,449.37 | 165,614 |
| 2025-06-19 | 52,000.00 | 52,700.00 | 50,800.00 | 51,900.00 | 50,159.43 | 162,396 |
| 2025-06-18 | 51,300.00 | 53,800.00 | 50,500.00 | 52,300.00 | 50,546.02 | 249,153 |
| 2025-06-17 | 52,000.00 | 53,800.00 | 50,900.00 | 51,900.00 | 50,159.43 | 238,552 |
| 2025-06-16 | 50,900.00 | 51,700.00 | 50,600.00 | 51,600.00 | 49,869.50 | 125,569 |
| 2025-06-13 | 50,600.00 | 51,500.00 | 49,950.00 | 50,600.00 | 48,903.03 | 281,659 |
| 2025-06-12 | 51,500.00 | 51,600.00 | 50,500.00 | 50,600.00 | 48,903.03 | 339,170 |
| 2025-06-11 | 52,200.00 | 52,200.00 | 50,700.00 | 51,100.00 | 49,386.26 | 295,260 |
| 2025-06-10 | 48,150.00 | 53,400.00 | 48,100.00 | 52,700.00 | 50,932.60 | 683,288 |
| 2025-06-09 | 48,250.00 | 49,400.00 | 47,950.00 | 48,000.00 | 46,390.23 | 245,375 |
| 2025-06-05 | 47,350.00 | 48,500.00 | 47,300.00 | 47,800.00 | 46,196.94 | 157,061 |
| 2025-06-04 | 47,000.00 | 48,650.00 | 47,000.00 | 47,600.00 | 46,003.64 | 234,515 |
| 2025-06-02 | 46,950.00 | 48,000.00 | 46,800.00 | 47,200.00 | 45,617.06 | 158,816 |
| 2025-05-30 | 46,750.00 | 48,350.00 | 46,750.00 | 47,000.00 | 45,423.77 | 648,830 |
| 2025-05-29 | 46,650.00 | 47,700.00 | 46,400.00 | 47,200.00 | 45,617.06 | 182,949 |
| 2025-05-28 | 45,650.00 | 46,700.00 | 45,650.00 | 46,300.00 | 44,747.24 | 196,445 |
| 2025-05-27 | 46,000.00 | 46,500.00 | 45,600.00 | 45,800.00 | 44,264.01 | 147,820 |
| 2025-05-26 | 45,850.00 | 46,450.00 | 45,150.00 | 46,450.00 | 44,892.21 | 131,577 |
| 2025-05-23 | 45,850.00 | 46,400.00 | 45,200.00 | 45,600.00 | 44,070.72 | 169,156 |
| 2025-05-22 | 47,200.00 | 47,550.00 | 45,500.00 | 45,750.00 | 44,215.69 | 211,972 |
| 2025-05-21 | 48,350.00 | 48,900.00 | 47,550.00 | 48,000.00 | 46,390.23 | 147,230 |
| 2025-05-20 | 47,300.00 | 48,900.00 | 47,150.00 | 48,250.00 | 46,631.84 | 256,616 |
| 2025-05-19 | 46,900.00 | 47,450.00 | 46,300.00 | 46,650.00 | 45,085.50 | 200,635 |
| 2025-05-16 | 46,250.00 | 47,200.00 | 45,800.00 | 46,750.00 | 45,182.15 | 113,357 |
| 2025-05-15 | 47,500.00 | 47,500.00 | 46,050.00 | 46,400.00 | 44,843.89 | 256,764 |
| 2025-05-14 | 48,400.00 | 48,450.00 | 47,550.00 | 47,950.00 | 46,341.91 | 232,220 |
| 2025-05-13 | 47,800.00 | 48,550.00 | 47,500.00 | 48,400.00 | 46,776.81 | 201,826 |
| 2025-05-12 | 48,400.00 | 48,600.00 | 47,450.00 | 48,050.00 | 46,438.55 | 166,280 |
| 2025-05-09 | 47,800.00 | 48,100.00 | 46,900.00 | 47,350.00 | 45,762.03 | 187,029 |
| 2025-05-08 | 47,900.00 | 48,850.00 | 47,150.00 | 47,850.00 | 46,245.26 | 268,537 |
| 2025-05-07 | 48,300.00 | 48,400.00 | 47,100.00 | 47,950.00 | 45,955.32 | 204,638 |
| 2025-05-02 | 49,000.00 | 49,250.00 | 48,300.00 | 48,300.00 | 46,290.76 | 124,811 |
| 2025-04-30 | 48,050.00 | 49,000.00 | 47,450.00 | 49,000.00 | 46,961.64 | 197,212 |
| 2025-04-29 | 46,300.00 | 48,600.00 | 46,250.00 | 48,600.00 | 46,578.28 | 238,129 |
| 2025-04-28 | 46,600.00 | 46,650.00 | 45,800.00 | 46,050.00 | 44,134.36 | 96,205 |
| 2025-04-25 | 46,400.00 | 46,600.00 | 45,850.00 | 46,350.00 | 44,421.88 | 177,518 |
| 2025-04-24 | 45,250.00 | 45,900.00 | 44,800.00 | 45,900.00 | 43,990.60 | 123,621 |
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.