Doosan Bobcat Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 45,850.00 | 49,900.00 | 45,700.00 | 49,500.00 | 47,440.84 | 1,425,936 |
| 2025-01-21 | 44,350.00 | 46,450.00 | 44,300.00 | 45,500.00 | 43,607.24 | 655,360 |
| 2025-01-20 | 44,900.00 | 45,000.00 | 43,800.00 | 43,950.00 | 42,121.72 | 198,380 |
| 2025-01-17 | 45,000.00 | 45,200.00 | 44,000.00 | 44,900.00 | 43,032.20 | 276,601 |
| 2025-01-16 | 45,000.00 | 45,450.00 | 44,500.00 | 45,100.00 | 43,223.88 | 342,097 |
| 2025-01-15 | 43,250.00 | 45,150.00 | 43,250.00 | 44,700.00 | 42,840.52 | 680,151 |
| 2025-01-14 | 42,450.00 | 43,500.00 | 42,300.00 | 43,250.00 | 41,450.84 | 452,546 |
| 2025-01-13 | 42,500.00 | 43,750.00 | 42,100.00 | 42,300.00 | 40,540.36 | 664,038 |
| 2025-01-10 | 41,100.00 | 42,350.00 | 40,950.00 | 42,100.00 | 40,348.67 | 410,996 |
| 2025-01-09 | 41,800.00 | 42,350.00 | 41,100.00 | 41,200.00 | 39,486.11 | 520,139 |
| 2025-01-08 | 41,600.00 | 42,350.00 | 41,500.00 | 42,000.00 | 40,252.83 | 614,640 |
| 2025-01-07 | 43,300.00 | 43,800.00 | 41,300.00 | 41,600.00 | 39,869.47 | 853,103 |
| 2025-01-06 | 43,750.00 | 43,800.00 | 43,200.00 | 43,400.00 | 41,594.60 | 557,384 |
| 2025-01-03 | 42,650.00 | 43,850.00 | 42,350.00 | 43,400.00 | 41,594.60 | 551,513 |
| 2025-01-02 | 41,900.00 | 43,200.00 | 41,650.00 | 42,650.00 | 40,875.80 | 652,126 |
| 2024-12-30 | 43,400.00 | 43,450.00 | 41,850.00 | 41,900.00 | 40,156.99 | 708,379 |
| 2024-12-27 | 44,750.00 | 44,850.00 | 42,600.00 | 43,600.00 | 41,786.28 | 713,946 |
| 2024-12-26 | 47,250.00 | 47,900.00 | 45,050.00 | 45,350.00 | 42,696.76 | 1,058,764 |
| 2024-12-24 | 46,650.00 | 46,750.00 | 45,600.00 | 46,350.00 | 43,638.25 | 617,917 |
| 2024-12-23 | 47,350.00 | 47,400.00 | 45,650.00 | 46,900.00 | 44,156.07 | 742,557 |
| 2024-12-20 | 46,750.00 | 47,950.00 | 46,350.00 | 47,200.00 | 44,438.52 | 1,056,644 |
| 2024-12-19 | 43,900.00 | 47,250.00 | 43,550.00 | 46,700.00 | 43,967.77 | 1,670,896 |
| 2024-12-18 | 41,950.00 | 44,550.00 | 41,650.00 | 44,400.00 | 41,802.34 | 787,812 |
| 2024-12-17 | 41,700.00 | 42,500.00 | 40,600.00 | 41,750.00 | 39,307.38 | 1,002,195 |
| 2024-12-16 | 43,150.00 | 45,350.00 | 41,200.00 | 41,550.00 | 39,119.08 | 2,393,132 |
| 2024-12-13 | 43,650.00 | 44,000.00 | 42,700.00 | 42,900.00 | 40,390.10 | 609,246 |
| 2024-12-12 | 43,600.00 | 44,600.00 | 43,150.00 | 44,000.00 | 41,425.74 | 904,168 |
| 2024-12-11 | 42,950.00 | 43,700.00 | 41,000.00 | 43,200.00 | 40,672.54 | 995,336 |
| 2024-12-10 | 43,100.00 | 44,750.00 | 42,050.00 | 43,200.00 | 40,672.54 | 1,088,802 |
| 2024-12-09 | 43,700.00 | 44,100.00 | 41,550.00 | 42,500.00 | 40,013.50 | 776,064 |
| 2024-12-06 | 43,200.00 | 44,900.00 | 42,200.00 | 44,100.00 | 41,519.89 | 819,424 |
| 2024-12-05 | 42,050.00 | 45,300.00 | 41,350.00 | 43,400.00 | 40,860.84 | 975,512 |
| 2024-12-04 | 42,450.00 | 43,300.00 | 41,650.00 | 42,150.00 | 39,683.98 | 585,095 |
| 2024-12-03 | 40,600.00 | 43,500.00 | 39,900.00 | 43,350.00 | 40,813.77 | 844,246 |
| 2024-12-02 | 39,250.00 | 40,950.00 | 39,100.00 | 40,100.00 | 37,753.91 | 341,036 |
| 2024-11-29 | 39,200.00 | 39,600.00 | 38,250.00 | 38,800.00 | 36,529.97 | 360,592 |
| 2024-11-28 | 38,900.00 | 39,450.00 | 38,200.00 | 38,850.00 | 36,577.05 | 179,808 |
| 2024-11-27 | 39,300.00 | 40,200.00 | 38,900.00 | 38,900.00 | 36,624.12 | 264,794 |
| 2024-11-26 | 37,900.00 | 40,000.00 | 37,800.00 | 39,150.00 | 36,859.49 | 447,853 |
| 2024-11-25 | 37,650.00 | 38,750.00 | 37,000.00 | 38,250.00 | 36,012.15 | 562,877 |
| 2024-11-22 | 37,150.00 | 38,100.00 | 36,800.00 | 37,100.00 | 34,929.43 | 286,072 |
| 2024-11-21 | 37,950.00 | 38,000.00 | 36,950.00 | 36,950.00 | 34,788.21 | 228,379 |
| 2024-11-20 | 37,850.00 | 38,350.00 | 37,800.00 | 37,800.00 | 35,588.48 | 152,197 |
| 2024-11-19 | 38,050.00 | 38,550.00 | 37,150.00 | 38,000.00 | 35,776.78 | 307,823 |
| 2024-11-18 | 37,150.00 | 38,500.00 | 37,150.00 | 38,050.00 | 35,823.85 | 218,981 |
| 2024-11-15 | 37,150.00 | 38,150.00 | 36,450.00 | 37,850.00 | 35,635.55 | 258,590 |
| 2024-11-14 | 37,700.00 | 38,400.00 | 36,550.00 | 37,000.00 | 34,835.28 | 525,287 |
| 2024-11-13 | 38,750.00 | 39,000.00 | 37,800.00 | 37,850.00 | 35,635.55 | 273,908 |
| 2024-11-12 | 39,450.00 | 39,800.00 | 38,700.00 | 38,750.00 | 36,482.90 | 345,315 |
| 2024-11-11 | 39,550.00 | 40,500.00 | 39,300.00 | 39,800.00 | 37,471.46 | 264,579 |
| 2024-11-08 | 40,300.00 | 40,850.00 | 38,750.00 | 39,850.00 | 37,518.54 | 486,607 |
| 2024-11-07 | 39,950.00 | 41,500.00 | 39,150.00 | 40,100.00 | 37,753.91 | 549,676 |
| 2024-11-06 | 38,000.00 | 40,450.00 | 37,750.00 | 40,350.00 | 37,989.29 | 683,314 |
| 2024-11-05 | 37,850.00 | 38,250.00 | 37,500.00 | 37,800.00 | 35,588.48 | 199,943 |
| 2024-11-04 | 37,850.00 | 38,300.00 | 37,350.00 | 38,250.00 | 36,012.15 | 182,256 |
| 2024-11-01 | 37,300.00 | 38,200.00 | 37,000.00 | 37,900.00 | 35,682.63 | 209,349 |
| 2024-10-31 | 37,800.00 | 37,850.00 | 37,050.00 | 37,500.00 | 35,306.03 | 270,770 |
| 2024-10-30 | 37,200.00 | 38,550.00 | 37,200.00 | 38,450.00 | 36,200.45 | 343,069 |
| 2024-10-29 | 36,950.00 | 37,750.00 | 36,100.00 | 37,600.00 | 35,400.18 | 659,500 |
| 2024-10-28 | 38,100.00 | 38,100.00 | 37,250.00 | 37,850.00 | 35,635.55 | 353,720 |
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.