Doosan Bobcat Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 39,150.00 | 39,150.00 | 37,700.00 | 37,800.00 | 35,588.48 | 444,387 |
| 2024-10-24 | 40,300.00 | 40,650.00 | 38,700.00 | 39,150.00 | 36,859.49 | 501,279 |
| 2024-10-23 | 40,500.00 | 41,550.00 | 40,350.00 | 40,850.00 | 38,460.03 | 360,566 |
| 2024-10-22 | 42,100.00 | 42,550.00 | 40,050.00 | 40,500.00 | 38,130.51 | 983,009 |
| 2024-10-21 | 43,550.00 | 44,200.00 | 42,000.00 | 43,550.00 | 41,002.07 | 1,084,347 |
| 2024-10-18 | 40,450.00 | 44,350.00 | 40,300.00 | 43,000.00 | 40,484.25 | 2,337,923 |
| 2024-10-17 | 40,200.00 | 40,700.00 | 39,750.00 | 40,200.00 | 37,848.06 | 293,232 |
| 2024-10-16 | 39,550.00 | 40,350.00 | 39,550.00 | 39,950.00 | 37,612.69 | 435,866 |
| 2024-10-15 | 40,450.00 | 40,850.00 | 39,300.00 | 40,000.00 | 37,659.76 | 567,018 |
| 2024-10-14 | 40,200.00 | 40,650.00 | 40,150.00 | 40,500.00 | 38,130.51 | 238,709 |
| 2024-10-11 | 41,000.00 | 41,150.00 | 40,050.00 | 40,350.00 | 37,989.29 | 328,837 |
| 2024-10-10 | 40,300.00 | 40,750.00 | 39,900.00 | 40,500.00 | 38,130.51 | 591,424 |
| 2024-10-08 | 40,450.00 | 40,500.00 | 39,700.00 | 39,800.00 | 37,471.46 | 477,866 |
| 2024-10-07 | 40,500.00 | 41,100.00 | 39,500.00 | 40,850.00 | 38,460.03 | 710,284 |
| 2024-10-04 | 40,100.00 | 40,700.00 | 39,650.00 | 40,500.00 | 38,130.51 | 374,350 |
| 2024-10-02 | 39,950.00 | 40,750.00 | 39,200.00 | 40,100.00 | 37,753.91 | 360,078 |
| 2024-09-30 | 41,900.00 | 42,200.00 | 40,600.00 | 40,600.00 | 38,224.66 | 350,092 |
| 2024-09-27 | 42,250.00 | 42,250.00 | 41,450.00 | 41,600.00 | 39,166.15 | 265,112 |
| 2024-09-26 | 41,300.00 | 42,200.00 | 40,950.00 | 42,200.00 | 39,731.05 | 335,027 |
| 2024-09-25 | 42,300.00 | 42,950.00 | 40,900.00 | 41,150.00 | 38,742.48 | 656,790 |
| 2024-09-24 | 41,850.00 | 42,650.00 | 40,750.00 | 42,350.00 | 39,872.27 | 588,796 |
| 2024-09-23 | 43,000.00 | 43,450.00 | 41,900.00 | 42,000.00 | 39,542.75 | 294,313 |
| 2024-09-20 | 42,150.00 | 42,900.00 | 41,000.00 | 42,550.00 | 40,060.57 | 896,967 |
| 2024-09-19 | 41,700.00 | 42,650.00 | 41,000.00 | 41,850.00 | 39,401.53 | 624,957 |
| 2024-09-13 | 40,800.00 | 41,500.00 | 40,050.00 | 41,350.00 | 38,930.78 | 334,018 |
| 2024-09-12 | 41,000.00 | 41,000.00 | 40,100.00 | 40,850.00 | 38,460.03 | 534,081 |
| 2024-09-11 | 40,950.00 | 41,200.00 | 39,800.00 | 40,600.00 | 38,224.66 | 375,238 |
| 2024-09-10 | 41,300.00 | 41,600.00 | 40,450.00 | 40,850.00 | 38,460.03 | 490,195 |
| 2024-09-09 | 40,300.00 | 41,450.00 | 40,200.00 | 41,050.00 | 38,648.33 | 341,514 |
| 2024-09-06 | 41,000.00 | 41,800.00 | 40,100.00 | 41,250.00 | 38,836.63 | 585,215 |
| 2024-09-05 | 41,850.00 | 42,000.00 | 40,450.00 | 41,350.00 | 38,930.78 | 718,546 |
| 2024-09-04 | 40,400.00 | 42,150.00 | 40,150.00 | 41,700.00 | 39,260.30 | 970,915 |
| 2024-09-03 | 39,700.00 | 42,000.00 | 39,700.00 | 41,600.00 | 39,166.15 | 1,226,133 |
| 2024-09-02 | 39,550.00 | 40,250.00 | 37,850.00 | 39,900.00 | 37,565.61 | 1,032,358 |
| 2024-08-30 | 42,700.00 | 42,700.00 | 38,700.00 | 39,800.00 | 37,471.46 | 2,564,458 |
| 2024-08-29 | 43,250.00 | 45,950.00 | 40,050.00 | 42,050.00 | 39,589.83 | 2,948,285 |
| 2024-08-28 | 42,850.00 | 43,950.00 | 42,050.00 | 43,500.00 | 40,954.99 | 629,266 |
| 2024-08-27 | 41,900.00 | 43,950.00 | 40,600.00 | 43,750.00 | 41,190.37 | 1,072,601 |
| 2024-08-26 | 39,450.00 | 41,750.00 | 38,750.00 | 41,700.00 | 39,260.30 | 622,930 |
| 2024-08-23 | 39,100.00 | 39,400.00 | 38,400.00 | 39,350.00 | 37,047.79 | 285,510 |
| 2024-08-22 | 40,000.00 | 40,200.00 | 38,700.00 | 39,050.00 | 36,765.34 | 303,447 |
| 2024-08-21 | 40,000.00 | 40,300.00 | 39,250.00 | 40,300.00 | 37,942.21 | 170,579 |
| 2024-08-20 | 40,000.00 | 40,850.00 | 39,800.00 | 39,800.00 | 37,471.46 | 300,995 |
| 2024-08-19 | 40,350.00 | 40,950.00 | 39,800.00 | 39,800.00 | 37,471.46 | 308,969 |
| 2024-08-16 | 40,150.00 | 41,400.00 | 39,700.00 | 40,700.00 | 38,318.81 | 596,301 |
| 2024-08-14 | 38,650.00 | 40,100.00 | 37,650.00 | 40,100.00 | 37,753.91 | 538,675 |
| 2024-08-13 | 39,200.00 | 39,950.00 | 38,000.00 | 38,050.00 | 35,823.85 | 448,602 |
| 2024-08-12 | 39,050.00 | 40,000.00 | 38,700.00 | 39,150.00 | 36,859.49 | 325,670 |
| 2024-08-09 | 38,000.00 | 39,800.00 | 37,500.00 | 39,050.00 | 36,765.34 | 499,254 |
| 2024-08-08 | 36,000.00 | 37,700.00 | 35,700.00 | 36,700.00 | 34,552.83 | 559,896 |
| 2024-08-07 | 35,000.00 | 36,750.00 | 34,950.00 | 36,400.00 | 34,270.38 | 524,237 |
| 2024-08-06 | 34,600.00 | 36,500.00 | 34,600.00 | 34,950.00 | 32,905.22 | 586,712 |
| 2024-08-05 | 38,400.00 | 38,700.00 | 33,350.00 | 34,250.00 | 32,246.17 | 813,194 |
| 2024-08-02 | 40,600.00 | 40,650.00 | 39,250.00 | 39,650.00 | 37,330.24 | 412,803 |
| 2024-08-01 | 41,250.00 | 41,750.00 | 41,000.00 | 41,050.00 | 38,648.33 | 305,752 |
| 2024-07-31 | 40,050.00 | 41,450.00 | 39,800.00 | 41,200.00 | 38,789.56 | 628,144 |
| 2024-07-30 | 40,950.00 | 41,400.00 | 40,500.00 | 40,500.00 | 38,130.51 | 456,095 |
| 2024-07-29 | 41,800.00 | 42,100.00 | 40,850.00 | 41,550.00 | 39,119.08 | 895,883 |
| 2024-07-26 | 43,250.00 | 44,400.00 | 42,500.00 | 42,500.00 | 40,013.50 | 835,585 |
| 2024-07-25 | 47,000.00 | 47,950.00 | 41,150.00 | 44,150.00 | 41,566.96 | 1,981,380 |
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.