Korea Shipbuilding & Offshore Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 185,000.00 | 189,000.00 | 175,600.00 | 183,800.00 | 171,686.41 | 875,455 |
| 2024-07-24 | 189,700.00 | 190,500.00 | 183,600.00 | 189,000.00 | 176,543.70 | 444,894 |
| 2024-07-23 | 186,600.00 | 190,800.00 | 184,100.00 | 189,700.00 | 177,197.57 | 454,688 |
| 2024-07-22 | 174,300.00 | 187,000.00 | 174,300.00 | 186,600.00 | 174,301.87 | 686,267 |
| 2024-07-19 | 177,100.00 | 179,000.00 | 171,300.00 | 174,100.00 | 162,625.70 | 446,971 |
| 2024-07-18 | 180,000.00 | 182,100.00 | 176,400.00 | 177,100.00 | 165,427.99 | 398,119 |
| 2024-07-17 | 180,000.00 | 184,000.00 | 176,900.00 | 179,200.00 | 167,389.58 | 551,960 |
| 2024-07-16 | 172,300.00 | 178,500.00 | 170,100.00 | 178,300.00 | 166,548.90 | 549,559 |
| 2024-07-15 | 167,100.00 | 171,400.00 | 165,900.00 | 168,800.00 | 157,675.01 | 296,923 |
| 2024-07-12 | 166,000.00 | 168,000.00 | 162,800.00 | 165,700.00 | 154,779.32 | 234,150 |
| 2024-07-11 | 165,500.00 | 169,200.00 | 163,500.00 | 167,100.00 | 156,087.05 | 248,249 |
| 2024-07-10 | 159,700.00 | 166,500.00 | 159,100.00 | 164,100.00 | 153,284.77 | 397,291 |
| 2024-07-09 | 160,200.00 | 160,500.00 | 157,200.00 | 159,700.00 | 149,174.76 | 153,233 |
| 2024-07-08 | 155,100.00 | 161,300.00 | 154,500.00 | 160,000.00 | 149,454.98 | 256,267 |
| 2024-07-05 | 159,700.00 | 160,000.00 | 154,900.00 | 155,700.00 | 145,438.38 | 253,603 |
| 2024-07-04 | 156,900.00 | 161,000.00 | 154,600.00 | 159,700.00 | 149,174.76 | 218,721 |
| 2024-07-03 | 158,000.00 | 158,500.00 | 153,600.00 | 156,700.00 | 146,372.47 | 203,904 |
| 2024-07-02 | 159,000.00 | 159,800.00 | 155,500.00 | 157,200.00 | 146,839.52 | 220,393 |
| 2024-07-01 | 160,000.00 | 161,500.00 | 157,100.00 | 159,900.00 | 149,361.57 | 168,638 |
| 2024-06-28 | 157,900.00 | 160,000.00 | 155,500.00 | 158,800.00 | 148,334.07 | 287,465 |
| 2024-06-27 | 150,000.00 | 157,800.00 | 148,800.00 | 157,500.00 | 147,119.75 | 378,924 |
| 2024-06-26 | 150,600.00 | 152,700.00 | 149,000.00 | 150,500.00 | 140,581.09 | 281,380 |
| 2024-06-25 | 155,800.00 | 157,100.00 | 150,500.00 | 151,800.00 | 141,795.42 | 400,489 |
| 2024-06-24 | 152,000.00 | 155,700.00 | 150,700.00 | 154,300.00 | 144,130.65 | 364,763 |
| 2024-06-21 | 151,500.00 | 155,600.00 | 149,700.00 | 151,600.00 | 141,608.60 | 565,193 |
| 2024-06-20 | 147,200.00 | 150,000.00 | 145,700.00 | 149,900.00 | 140,020.64 | 477,826 |
| 2024-06-19 | 140,000.00 | 146,600.00 | 139,000.00 | 145,700.00 | 136,097.44 | 571,372 |
| 2024-06-18 | 138,900.00 | 140,300.00 | 136,700.00 | 138,600.00 | 129,465.38 | 278,955 |
| 2024-06-17 | 139,000.00 | 139,500.00 | 136,500.00 | 137,700.00 | 128,624.70 | 210,212 |
| 2024-06-14 | 132,200.00 | 139,300.00 | 132,200.00 | 138,900.00 | 129,745.61 | 428,546 |
| 2024-06-13 | 133,000.00 | 134,900.00 | 132,900.00 | 133,000.00 | 124,234.46 | 213,658 |
| 2024-06-12 | 133,300.00 | 134,600.00 | 131,400.00 | 133,400.00 | 124,608.09 | 156,537 |
| 2024-06-11 | 136,400.00 | 137,800.00 | 133,300.00 | 133,700.00 | 124,888.32 | 186,538 |
| 2024-06-10 | 134,900.00 | 136,000.00 | 133,500.00 | 134,700.00 | 125,822.41 | 136,834 |
| 2024-06-07 | 131,900.00 | 135,500.00 | 131,800.00 | 135,000.00 | 126,102.64 | 294,666 |
| 2024-06-05 | 130,000.00 | 132,400.00 | 129,600.00 | 130,800.00 | 122,179.45 | 109,970 |
| 2024-06-04 | 132,000.00 | 133,900.00 | 129,900.00 | 130,700.00 | 122,086.04 | 156,839 |
| 2024-06-03 | 131,200.00 | 134,800.00 | 129,600.00 | 132,800.00 | 124,047.64 | 184,229 |
| 2024-05-31 | 132,000.00 | 132,300.00 | 129,100.00 | 130,400.00 | 121,805.81 | 264,434 |
| 2024-05-30 | 133,600.00 | 134,300.00 | 129,000.00 | 130,800.00 | 122,179.45 | 224,061 |
| 2024-05-29 | 134,000.00 | 136,000.00 | 132,600.00 | 134,300.00 | 125,448.78 | 230,294 |
| 2024-05-28 | 134,600.00 | 137,500.00 | 133,400.00 | 135,400.00 | 126,476.28 | 190,498 |
| 2024-05-27 | 137,500.00 | 137,500.00 | 132,100.00 | 134,300.00 | 125,448.78 | 238,014 |
| 2024-05-24 | 127,500.00 | 136,100.00 | 127,100.00 | 135,400.00 | 126,476.28 | 327,931 |
| 2024-05-23 | 127,800.00 | 130,700.00 | 127,300.00 | 128,700.00 | 120,217.85 | 180,513 |
| 2024-05-22 | 131,200.00 | 131,800.00 | 127,400.00 | 128,300.00 | 119,844.22 | 285,728 |
| 2024-05-21 | 132,000.00 | 133,000.00 | 129,200.00 | 131,200.00 | 122,553.09 | 219,201 |
| 2024-05-20 | 134,600.00 | 134,700.00 | 131,400.00 | 131,900.00 | 123,206.95 | 165,918 |
| 2024-05-17 | 137,800.00 | 138,000.00 | 133,600.00 | 134,500.00 | 125,635.60 | 249,670 |
| 2024-05-16 | 137,800.00 | 138,000.00 | 135,100.00 | 137,700.00 | 128,624.70 | 296,050 |
| 2024-05-14 | 137,200.00 | 137,200.00 | 134,500.00 | 135,900.00 | 126,943.33 | 190,837 |
| 2024-05-13 | 131,600.00 | 137,200.00 | 130,700.00 | 136,300.00 | 127,316.96 | 492,508 |
| 2024-05-10 | 131,400.00 | 132,000.00 | 128,900.00 | 129,900.00 | 121,338.76 | 141,091 |
| 2024-05-09 | 131,000.00 | 131,800.00 | 129,000.00 | 129,500.00 | 120,965.13 | 191,606 |
| 2024-05-08 | 132,000.00 | 133,100.00 | 130,400.00 | 130,800.00 | 122,179.45 | 169,581 |
| 2024-05-07 | 127,600.00 | 132,600.00 | 127,100.00 | 132,500.00 | 123,767.41 | 279,702 |
| 2024-05-03 | 130,100.00 | 130,200.00 | 127,700.00 | 128,300.00 | 119,844.22 | 152,870 |
| 2024-05-02 | 133,000.00 | 133,000.00 | 129,200.00 | 129,500.00 | 120,965.13 | 205,850 |
| 2024-04-30 | 132,600.00 | 133,500.00 | 130,300.00 | 131,500.00 | 122,833.31 | 269,506 |
| 2024-04-29 | 130,200.00 | 132,900.00 | 129,100.00 | 132,700.00 | 123,954.23 | 441,479 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-12 | 6,500.0000 KRW |
| 2026-02-26 | 9,100.0000 KRW |
| 2025-06-27 | 3,200.0000 KRW |
| 2025-02-27 | 5,100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.