Doosan Bobcat Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 51,000.00 | 52,000.00 | 50,600.00 | 50,900.00 | 50,900.00 | 120,817 |
| 2026-10-15 | 51,800.00 | 51,800.00 | 49,850.00 | 50,500.00 | 50,500.00 | 146,578 |
| 2026-10-14 | 52,300.00 | 53,200.00 | 51,500.00 | 52,200.00 | 52,200.00 | 105,427 |
| 2026-10-13 | 52,500.00 | 52,600.00 | 50,200.00 | 52,200.00 | 52,200.00 | 139,501 |
| 2026-10-12 | 53,000.00 | 53,800.00 | 52,300.00 | 52,600.00 | 52,600.00 | 145,015 |
| 2026-10-08 | 54,700.00 | 55,100.00 | 53,100.00 | 53,200.00 | 53,200.00 | 179,827 |
| 2026-10-07 | 55,400.00 | 55,700.00 | 54,900.00 | 55,000.00 | 55,000.00 | 132,710 |
| 2026-10-06 | 55,800.00 | 55,900.00 | 54,800.00 | 55,400.00 | 55,400.00 | 151,600 |
| 2026-10-02 | 54,900.00 | 55,400.00 | 54,500.00 | 55,200.00 | 55,200.00 | 83,119 |
| 2026-10-01 | 55,100.00 | 55,400.00 | 54,200.00 | 54,700.00 | 54,700.00 | 198,254 |
| 2026-09-30 | 55,600.00 | 56,100.00 | 54,000.00 | 54,600.00 | 54,600.00 | 244,657 |
| 2026-09-29 | 58,200.00 | 58,300.00 | 54,100.00 | 55,200.00 | 55,200.00 | 226,804 |
| 2026-09-28 | 59,000.00 | 59,000.00 | 57,600.00 | 58,100.00 | 58,100.00 | 159,251 |
| 2026-09-23 | 58,800.00 | 58,900.00 | 57,200.00 | 57,700.00 | 57,700.00 | 169,420 |
| 2026-09-22 | 58,500.00 | 59,000.00 | 57,500.00 | 58,300.00 | 58,300.00 | 149,775 |
| 2026-09-21 | 59,400.00 | 59,700.00 | 58,000.00 | 58,100.00 | 58,100.00 | 136,389 |
| 2026-09-18 | 61,100.00 | 61,500.00 | 58,500.00 | 59,000.00 | 59,000.00 | 423,163 |
| 2026-09-17 | 60,200.00 | 61,600.00 | 60,100.00 | 60,500.00 | 60,500.00 | 140,943 |
| 2026-09-16 | 60,300.00 | 60,300.00 | 59,000.00 | 59,400.00 | 59,400.00 | 79,443 |
| 2026-09-15 | 60,700.00 | 61,200.00 | 59,700.00 | 60,000.00 | 60,000.00 | 91,020 |
| 2026-09-14 | 60,800.00 | 62,500.00 | 60,300.00 | 61,600.00 | 61,600.00 | 122,224 |
| 2026-09-11 | 61,500.00 | 61,900.00 | 60,700.00 | 61,600.00 | 61,600.00 | 136,888 |
| 2026-09-10 | 62,500.00 | 63,600.00 | 61,500.00 | 63,000.00 | 63,000.00 | 180,532 |
| 2026-09-09 | 63,200.00 | 64,200.00 | 62,800.00 | 63,600.00 | 63,600.00 | 78,274 |
| 2026-09-08 | 64,500.00 | 65,400.00 | 62,500.00 | 62,700.00 | 62,700.00 | 83,372 |
| 2026-09-07 | 63,600.00 | 63,800.00 | 62,400.00 | 63,700.00 | 63,700.00 | 84,631 |
| 2026-09-04 | 63,300.00 | 63,700.00 | 62,100.00 | 62,800.00 | 62,800.00 | 69,483 |
| 2026-09-03 | 60,800.00 | 63,500.00 | 60,000.00 | 62,800.00 | 62,800.00 | 138,018 |
| 2026-09-02 | 60,900.00 | 61,900.00 | 59,600.00 | 60,200.00 | 60,200.00 | 102,425 |
| 2026-09-01 | 62,300.00 | 62,800.00 | 61,800.00 | 62,100.00 | 62,100.00 | 344,756 |
| 2026-08-31 | 62,600.00 | 62,600.00 | 61,300.00 | 62,300.00 | 62,300.00 | 306,874 |
| 2026-08-28 | 61,900.00 | 63,100.00 | 61,600.00 | 63,100.00 | 63,100.00 | 114,774 |
| 2026-08-27 | 62,800.00 | 63,700.00 | 61,400.00 | 61,900.00 | 61,900.00 | 75,048 |
| 2026-08-26 | 61,400.00 | 62,500.00 | 60,600.00 | 62,300.00 | 62,300.00 | 98,988 |
| 2026-08-25 | 60,000.00 | 61,100.00 | 59,000.00 | 61,100.00 | 61,100.00 | 101,593 |
| 2026-08-24 | 58,800.00 | 60,500.00 | 58,300.00 | 60,000.00 | 60,000.00 | 124,816 |
| 2026-08-21 | 58,400.00 | 58,600.00 | 57,200.00 | 57,900.00 | 57,900.00 | 103,883 |
| 2026-08-20 | 61,300.00 | 61,800.00 | 58,600.00 | 58,800.00 | 58,800.00 | 251,346 |
| 2026-08-19 | 62,600.00 | 63,600.00 | 61,000.00 | 61,800.00 | 61,800.00 | 124,195 |
| 2026-08-18 | 66,100.00 | 67,200.00 | 63,400.00 | 64,300.00 | 64,300.00 | 189,968 |
| 2026-08-14 | 64,600.00 | 66,300.00 | 64,600.00 | 66,100.00 | 66,100.00 | 112,144 |
| 2026-08-13 | 63,600.00 | 65,100.00 | 63,600.00 | 64,900.00 | 64,900.00 | 149,112 |
| 2026-08-12 | 63,200.00 | 64,400.00 | 63,000.00 | 63,600.00 | 63,600.00 | 109,735 |
| 2026-08-11 | 64,900.00 | 65,800.00 | 63,600.00 | 63,800.00 | 63,800.00 | 71,880 |
| 2026-08-10 | 63,300.00 | 65,200.00 | 62,300.00 | 64,900.00 | 64,900.00 | 77,770 |
| 2026-08-07 | 63,400.00 | 63,900.00 | 62,200.00 | 63,600.00 | 63,600.00 | 78,963 |
| 2026-08-06 | 64,300.00 | 65,200.00 | 62,600.00 | 64,000.00 | 64,000.00 | 110,574 |
| 2026-08-05 | 63,400.00 | 65,500.00 | 63,300.00 | 64,300.00 | 63,900.00 | 153,183 |
| 2026-08-04 | 59,900.00 | 62,700.00 | 59,900.00 | 62,700.00 | 62,309.95 | 121,080 |
| 2026-08-03 | 59,300.00 | 61,000.00 | 58,700.00 | 60,400.00 | 60,024.26 | 137,817 |
| 2026-07-31 | 58,800.00 | 60,100.00 | 57,900.00 | 59,800.00 | 59,427.99 | 168,564 |
| 2026-07-30 | 56,600.00 | 59,600.00 | 56,600.00 | 57,600.00 | 57,241.68 | 365,500 |
| 2026-07-29 | 60,800.00 | 61,500.00 | 56,200.00 | 58,400.00 | 58,036.70 | 253,837 |
| 2026-07-28 | 63,200.00 | 63,200.00 | 59,600.00 | 60,400.00 | 60,024.26 | 178,069 |
| 2026-07-27 | 63,100.00 | 64,200.00 | 62,500.00 | 64,200.00 | 63,800.62 | 153,030 |
| 2026-07-24 | 65,900.00 | 65,900.00 | 61,200.00 | 62,400.00 | 62,011.82 | 233,499 |
| 2026-07-23 | 63,800.00 | 69,300.00 | 63,800.00 | 69,300.00 | 68,868.90 | 237,176 |
| 2026-07-22 | 62,300.00 | 65,500.00 | 62,200.00 | 63,700.00 | 63,303.73 | 147,948 |
| 2026-07-21 | 60,100.00 | 61,900.00 | 59,600.00 | 60,700.00 | 60,322.40 | 121,959 |
| 2026-07-20 | 64,200.00 | 64,200.00 | 59,600.00 | 59,800.00 | 59,427.99 | 104,452 |
Page 1 of 21 · 1,223 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.