Korea Shipbuilding & Offshore Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 130,200.00 | 132,900.00 | 129,100.00 | 132,700.00 | 123,954.23 | 441,479 |
| 2024-04-26 | 127,300.00 | 131,800.00 | 127,300.00 | 129,000.00 | 120,498.08 | 476,373 |
| 2024-04-25 | 129,800.00 | 130,700.00 | 126,300.00 | 127,300.00 | 118,910.12 | 348,090 |
| 2024-04-24 | 125,400.00 | 129,900.00 | 123,900.00 | 129,400.00 | 120,871.72 | 569,640 |
| 2024-04-23 | 119,100.00 | 128,200.00 | 118,800.00 | 125,300.00 | 117,041.93 | 577,236 |
| 2024-04-22 | 121,300.00 | 122,900.00 | 117,800.00 | 119,300.00 | 111,437.37 | 219,316 |
| 2024-04-19 | 118,300.00 | 121,000.00 | 115,600.00 | 119,300.00 | 111,437.37 | 269,638 |
| 2024-04-18 | 113,400.00 | 121,000.00 | 112,700.00 | 119,400.00 | 111,530.78 | 375,758 |
| 2024-04-17 | 112,300.00 | 114,200.00 | 111,800.00 | 112,300.00 | 104,898.72 | 156,746 |
| 2024-04-16 | 116,900.00 | 117,800.00 | 110,800.00 | 111,700.00 | 104,338.26 | 272,471 |
| 2024-04-15 | 116,900.00 | 119,300.00 | 114,700.00 | 118,100.00 | 110,316.46 | 143,881 |
| 2024-04-12 | 116,300.00 | 120,100.00 | 114,600.00 | 117,600.00 | 109,849.41 | 235,730 |
| 2024-04-11 | 116,900.00 | 118,400.00 | 114,100.00 | 116,300.00 | 108,635.09 | 273,342 |
| 2024-04-09 | 119,700.00 | 121,400.00 | 118,000.00 | 118,600.00 | 110,783.51 | 130,141 |
| 2024-04-08 | 119,100.00 | 119,200.00 | 116,700.00 | 118,500.00 | 110,690.10 | 162,229 |
| 2024-04-05 | 119,600.00 | 121,300.00 | 119,200.00 | 119,600.00 | 111,717.60 | 121,020 |
| 2024-04-04 | 121,300.00 | 121,800.00 | 118,500.00 | 121,000.00 | 113,025.33 | 211,694 |
| 2024-04-03 | 120,100.00 | 122,100.00 | 118,100.00 | 119,700.00 | 111,811.01 | 204,535 |
| 2024-04-02 | 118,700.00 | 121,500.00 | 117,300.00 | 119,800.00 | 111,904.42 | 162,613 |
| 2024-04-01 | 119,600.00 | 119,800.00 | 116,200.00 | 119,700.00 | 111,811.01 | 167,375 |
| 2024-03-29 | 120,300.00 | 121,800.00 | 117,200.00 | 118,400.00 | 110,596.69 | 199,548 |
| 2024-03-28 | 120,200.00 | 122,300.00 | 119,500.00 | 120,200.00 | 112,278.06 | 154,202 |
| 2024-03-27 | 123,000.00 | 123,300.00 | 119,100.00 | 120,200.00 | 112,278.06 | 333,316 |
| 2024-03-26 | 125,800.00 | 126,100.00 | 122,500.00 | 124,900.00 | 116,668.30 | 206,321 |
| 2024-03-25 | 125,900.00 | 126,300.00 | 123,100.00 | 124,400.00 | 116,201.25 | 138,608 |
| 2024-03-22 | 127,900.00 | 128,800.00 | 124,000.00 | 125,900.00 | 117,602.39 | 283,417 |
| 2024-03-21 | 129,000.00 | 129,000.00 | 126,100.00 | 127,900.00 | 119,470.58 | 208,546 |
| 2024-03-20 | 125,700.00 | 128,700.00 | 125,200.00 | 127,600.00 | 119,190.35 | 361,496 |
| 2024-03-19 | 125,400.00 | 125,500.00 | 122,700.00 | 124,500.00 | 116,294.66 | 218,550 |
| 2024-03-18 | 125,600.00 | 127,300.00 | 120,600.00 | 125,400.00 | 117,135.34 | 426,019 |
| 2024-03-15 | 121,000.00 | 127,800.00 | 120,900.00 | 123,800.00 | 115,640.79 | 851,885 |
| 2024-03-14 | 113,800.00 | 121,500.00 | 113,300.00 | 118,500.00 | 110,690.10 | 497,364 |
| 2024-03-13 | 114,500.00 | 115,200.00 | 112,000.00 | 112,900.00 | 105,459.17 | 127,504 |
| 2024-03-12 | 115,500.00 | 116,000.00 | 112,600.00 | 114,100.00 | 106,580.09 | 100,978 |
| 2024-03-11 | 111,000.00 | 116,200.00 | 111,000.00 | 114,100.00 | 106,580.09 | 132,433 |
| 2024-03-08 | 114,800.00 | 115,300.00 | 111,400.00 | 112,200.00 | 104,805.31 | 117,143 |
| 2024-03-07 | 112,700.00 | 115,700.00 | 111,900.00 | 113,500.00 | 106,019.63 | 142,547 |
| 2024-03-06 | 110,500.00 | 113,800.00 | 109,300.00 | 112,400.00 | 104,992.13 | 196,603 |
| 2024-03-05 | 108,000.00 | 111,900.00 | 108,000.00 | 110,200.00 | 102,937.12 | 207,160 |
| 2024-03-04 | 112,800.00 | 113,300.00 | 107,300.00 | 107,800.00 | 100,695.30 | 360,550 |
| 2024-02-29 | 114,500.00 | 115,200.00 | 111,800.00 | 111,900.00 | 104,525.08 | 311,650 |
| 2024-02-28 | 114,000.00 | 116,900.00 | 112,100.00 | 115,300.00 | 107,701.00 | 147,467 |
| 2024-02-27 | 112,300.00 | 116,100.00 | 110,600.00 | 113,800.00 | 106,299.86 | 246,776 |
| 2024-02-26 | 115,700.00 | 115,700.00 | 111,200.00 | 111,500.00 | 104,151.44 | 268,495 |
| 2024-02-23 | 117,000.00 | 117,200.00 | 115,000.00 | 115,000.00 | 107,420.77 | 130,685 |
| 2024-02-22 | 119,800.00 | 119,800.00 | 116,600.00 | 116,800.00 | 109,102.14 | 84,018 |
| 2024-02-21 | 117,200.00 | 119,900.00 | 116,300.00 | 118,800.00 | 110,970.33 | 159,230 |
| 2024-02-20 | 119,500.00 | 120,400.00 | 116,300.00 | 116,400.00 | 108,728.50 | 141,653 |
| 2024-02-19 | 120,000.00 | 120,300.00 | 118,100.00 | 119,500.00 | 111,624.19 | 96,418 |
| 2024-02-16 | 117,900.00 | 121,500.00 | 117,600.00 | 119,900.00 | 111,997.83 | 214,906 |
| 2024-02-15 | 115,600.00 | 116,700.00 | 114,500.00 | 116,400.00 | 108,728.50 | 120,694 |
| 2024-02-14 | 117,400.00 | 117,400.00 | 114,200.00 | 114,300.00 | 106,766.90 | 203,379 |
| 2024-02-13 | 122,700.00 | 123,200.00 | 118,000.00 | 118,500.00 | 110,690.10 | 218,838 |
| 2024-02-08 | 121,400.00 | 122,200.00 | 120,200.00 | 121,100.00 | 113,118.74 | 249,797 |
| 2024-02-07 | 121,700.00 | 122,600.00 | 119,600.00 | 121,400.00 | 113,398.97 | 152,311 |
| 2024-02-06 | 121,900.00 | 123,800.00 | 119,800.00 | 120,400.00 | 112,464.88 | 188,255 |
| 2024-02-05 | 119,100.00 | 123,500.00 | 116,900.00 | 123,000.00 | 114,893.52 | 302,387 |
| 2024-02-02 | 115,000.00 | 120,000.00 | 114,900.00 | 119,100.00 | 111,250.55 | 315,586 |
| 2024-02-01 | 112,500.00 | 115,900.00 | 112,000.00 | 114,700.00 | 107,140.54 | 160,045 |
| 2024-01-31 | 110,500.00 | 113,700.00 | 110,500.00 | 113,500.00 | 106,019.63 | 133,430 |
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.