Doosan Bobcat Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 45,450.00 | 45,500.00 | 44,950.00 | 45,300.00 | 43,415.56 | 134,031 |
| 2025-04-22 | 44,650.00 | 45,000.00 | 44,200.00 | 44,800.00 | 42,936.36 | 151,949 |
| 2025-04-21 | 45,100.00 | 45,100.00 | 44,575.00 | 44,800.00 | 42,936.36 | 71,446 |
| 2025-04-18 | 45,150.00 | 45,500.00 | 44,500.00 | 44,800.00 | 42,936.36 | 108,557 |
| 2025-04-17 | 44,500.00 | 45,100.00 | 43,900.00 | 44,950.00 | 43,080.12 | 171,453 |
| 2025-04-16 | 44,500.00 | 45,600.00 | 44,100.00 | 44,300.00 | 42,457.16 | 241,631 |
| 2025-04-15 | 43,350.00 | 44,550.00 | 43,350.00 | 44,100.00 | 42,265.48 | 219,425 |
| 2025-04-14 | 44,150.00 | 44,250.00 | 43,100.00 | 43,250.00 | 41,450.84 | 202,292 |
| 2025-04-11 | 42,800.00 | 43,850.00 | 42,800.00 | 43,750.00 | 41,930.04 | 136,961 |
| 2025-04-10 | 43,100.00 | 44,000.00 | 42,700.00 | 44,000.00 | 42,169.64 | 301,590 |
| 2025-04-09 | 42,400.00 | 42,900.00 | 40,800.00 | 41,000.00 | 39,294.43 | 383,183 |
| 2025-04-08 | 43,500.00 | 43,900.00 | 42,750.00 | 43,500.00 | 41,690.44 | 230,987 |
| 2025-04-07 | 44,900.00 | 45,100.00 | 41,450.00 | 43,000.00 | 41,211.24 | 381,381 |
| 2025-04-04 | 47,650.00 | 47,950.00 | 45,500.00 | 46,650.00 | 44,709.40 | 261,941 |
| 2025-04-03 | 46,150.00 | 48,200.00 | 46,150.00 | 48,200.00 | 46,194.92 | 210,778 |
| 2025-04-02 | 48,100.00 | 48,400.00 | 47,200.00 | 47,800.00 | 45,811.56 | 156,801 |
| 2025-04-01 | 49,650.00 | 49,650.00 | 47,900.00 | 48,000.00 | 46,003.24 | 258,478 |
| 2025-03-31 | 50,500.00 | 50,900.00 | 47,550.00 | 50,000.00 | 47,920.04 | 350,990 |
| 2025-03-28 | 50,000.00 | 51,100.00 | 49,600.00 | 51,100.00 | 48,974.28 | 271,672 |
| 2025-03-27 | 48,900.00 | 50,300.00 | 48,450.00 | 50,000.00 | 47,920.04 | 244,912 |
| 2025-03-26 | 50,800.00 | 50,800.00 | 49,150.00 | 49,300.00 | 47,249.16 | 243,397 |
| 2025-03-25 | 50,600.00 | 50,800.00 | 49,750.00 | 50,400.00 | 48,303.40 | 105,853 |
| 2025-03-24 | 51,000.00 | 51,700.00 | 50,200.00 | 50,700.00 | 48,590.92 | 135,925 |
| 2025-03-21 | 49,500.00 | 51,800.00 | 49,500.00 | 51,700.00 | 49,549.32 | 359,454 |
| 2025-03-20 | 50,900.00 | 51,700.00 | 49,950.00 | 50,000.00 | 47,920.04 | 145,580 |
| 2025-03-19 | 50,100.00 | 51,750.00 | 50,000.00 | 50,900.00 | 48,782.60 | 233,803 |
| 2025-03-18 | 50,500.00 | 50,900.00 | 49,650.00 | 50,100.00 | 48,015.88 | 156,352 |
| 2025-03-17 | 49,900.00 | 50,800.00 | 49,850.00 | 50,500.00 | 48,399.24 | 157,457 |
| 2025-03-14 | 50,400.00 | 50,700.00 | 49,250.00 | 49,550.00 | 47,488.76 | 219,187 |
| 2025-03-13 | 51,400.00 | 51,800.00 | 49,900.00 | 50,400.00 | 48,303.40 | 380,724 |
| 2025-03-12 | 51,000.00 | 52,700.00 | 50,400.00 | 51,300.00 | 49,165.96 | 470,490 |
| 2025-03-11 | 48,300.00 | 50,600.00 | 48,000.00 | 50,300.00 | 48,207.56 | 251,225 |
| 2025-03-10 | 49,400.00 | 51,000.00 | 49,250.00 | 50,000.00 | 47,920.04 | 368,443 |
| 2025-03-07 | 47,650.00 | 49,400.00 | 47,000.00 | 49,150.00 | 47,105.40 | 291,348 |
| 2025-03-06 | 48,350.00 | 49,400.00 | 47,850.00 | 48,250.00 | 46,242.84 | 429,197 |
| 2025-03-05 | 46,200.00 | 47,550.00 | 46,100.00 | 47,550.00 | 45,571.96 | 317,774 |
| 2025-03-04 | 46,050.00 | 46,550.00 | 44,850.00 | 45,300.00 | 43,415.56 | 297,079 |
| 2025-02-28 | 47,250.00 | 47,800.00 | 46,300.00 | 47,000.00 | 45,044.84 | 473,571 |
| 2025-02-27 | 49,100.00 | 49,100.00 | 47,200.00 | 47,850.00 | 45,859.48 | 325,970 |
| 2025-02-26 | 48,750.00 | 49,450.00 | 48,550.00 | 49,000.00 | 46,961.64 | 235,254 |
| 2025-02-25 | 48,100.00 | 48,900.00 | 47,800.00 | 48,750.00 | 46,722.04 | 186,738 |
| 2025-02-24 | 50,000.00 | 51,000.00 | 48,400.00 | 48,750.00 | 46,722.04 | 330,800 |
| 2025-02-21 | 49,900.00 | 50,100.00 | 49,250.00 | 49,600.00 | 47,536.68 | 234,639 |
| 2025-02-20 | 48,800.00 | 50,500.00 | 48,300.00 | 50,400.00 | 48,303.40 | 355,453 |
| 2025-02-19 | 50,700.00 | 51,000.00 | 48,400.00 | 49,100.00 | 47,057.48 | 516,379 |
| 2025-02-18 | 49,550.00 | 50,600.00 | 49,100.00 | 49,950.00 | 47,872.12 | 367,796 |
| 2025-02-17 | 49,050.00 | 51,100.00 | 48,550.00 | 49,500.00 | 47,440.84 | 458,423 |
| 2025-02-14 | 48,350.00 | 50,500.00 | 47,950.00 | 50,000.00 | 47,920.04 | 790,689 |
| 2025-02-13 | 47,650.00 | 49,500.00 | 47,500.00 | 47,900.00 | 45,907.40 | 1,168,193 |
| 2025-02-12 | 46,950.00 | 47,500.00 | 46,250.00 | 46,500.00 | 44,565.64 | 467,134 |
| 2025-02-11 | 46,700.00 | 47,600.00 | 46,550.00 | 46,600.00 | 44,661.48 | 598,926 |
| 2025-02-10 | 47,850.00 | 48,650.00 | 46,800.00 | 47,150.00 | 45,188.60 | 417,732 |
| 2025-02-07 | 48,400.00 | 49,400.00 | 47,900.00 | 48,050.00 | 46,051.16 | 301,517 |
| 2025-02-06 | 47,900.00 | 49,400.00 | 47,800.00 | 48,750.00 | 46,722.04 | 500,352 |
| 2025-02-05 | 47,900.00 | 48,200.00 | 46,700.00 | 47,100.00 | 45,140.68 | 405,285 |
| 2025-02-04 | 47,800.00 | 48,550.00 | 47,650.00 | 47,850.00 | 45,859.48 | 553,634 |
| 2025-02-03 | 47,900.00 | 48,500.00 | 46,550.00 | 47,700.00 | 45,715.72 | 599,328 |
| 2025-01-31 | 51,300.00 | 52,300.00 | 47,550.00 | 48,050.00 | 46,051.16 | 1,060,207 |
| 2025-01-24 | 49,550.00 | 53,400.00 | 48,900.00 | 52,500.00 | 50,316.04 | 778,621 |
| 2025-01-23 | 49,150.00 | 49,750.00 | 48,500.00 | 49,400.00 | 47,345.00 | 619,230 |
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.