Korea Shipbuilding & Offshore Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 117,900.00 | 117,900.00 | 113,500.00 | 113,500.00 | 106,019.63 | 112,906 |
| 2024-01-26 | 115,900.00 | 118,300.00 | 115,200.00 | 116,500.00 | 108,821.91 | 129,745 |
| 2024-01-25 | 112,500.00 | 116,300.00 | 111,400.00 | 115,900.00 | 108,261.45 | 137,231 |
| 2024-01-24 | 113,600.00 | 114,100.00 | 109,700.00 | 111,400.00 | 104,058.03 | 92,316 |
| 2024-01-23 | 116,200.00 | 117,400.00 | 112,800.00 | 113,500.00 | 106,019.63 | 97,866 |
| 2024-01-22 | 116,500.00 | 116,600.00 | 112,000.00 | 114,600.00 | 107,047.13 | 155,499 |
| 2024-01-19 | 105,600.00 | 113,300.00 | 105,600.00 | 113,300.00 | 105,832.81 | 203,740 |
| 2024-01-18 | 105,100.00 | 106,700.00 | 104,600.00 | 105,100.00 | 98,173.24 | 109,282 |
| 2024-01-17 | 109,500.00 | 109,500.00 | 104,000.00 | 104,400.00 | 97,519.38 | 155,065 |
| 2024-01-16 | 112,100.00 | 112,700.00 | 109,200.00 | 109,300.00 | 102,096.44 | 71,109 |
| 2024-01-15 | 109,600.00 | 113,100.00 | 107,500.00 | 112,800.00 | 105,365.76 | 133,881 |
| 2024-01-12 | 108,300.00 | 110,200.00 | 108,200.00 | 109,100.00 | 101,909.62 | 79,617 |
| 2024-01-11 | 111,900.00 | 112,400.00 | 108,600.00 | 108,600.00 | 101,442.57 | 117,324 |
| 2024-01-10 | 111,200.00 | 112,400.00 | 109,700.00 | 110,900.00 | 103,590.99 | 77,820 |
| 2024-01-09 | 113,300.00 | 113,600.00 | 110,500.00 | 110,700.00 | 103,404.17 | 90,628 |
| 2024-01-08 | 111,400.00 | 113,300.00 | 110,600.00 | 111,900.00 | 104,525.08 | 109,330 |
| 2024-01-05 | 111,400.00 | 112,400.00 | 109,400.00 | 110,700.00 | 103,404.17 | 111,905 |
| 2024-01-04 | 112,500.00 | 113,800.00 | 111,800.00 | 112,000.00 | 104,618.49 | 113,999 |
| 2024-01-03 | 117,200.00 | 117,600.00 | 113,500.00 | 113,500.00 | 106,019.63 | 165,519 |
| 2024-01-02 | 120,000.00 | 120,400.00 | 117,600.00 | 118,500.00 | 110,690.10 | 108,237 |
| 2023-12-28 | 117,300.00 | 121,400.00 | 116,600.00 | 120,900.00 | 112,931.92 | 209,528 |
| 2023-12-27 | 113,700.00 | 117,000.00 | 113,300.00 | 116,800.00 | 109,102.14 | 144,746 |
| 2023-12-26 | 113,100.00 | 113,900.00 | 112,000.00 | 113,800.00 | 106,299.86 | 138,762 |
| 2023-12-22 | 111,200.00 | 113,100.00 | 110,400.00 | 112,000.00 | 104,618.49 | 132,220 |
| 2023-12-21 | 112,300.00 | 112,300.00 | 109,700.00 | 110,400.00 | 103,123.94 | 94,542 |
| 2023-12-20 | 112,500.00 | 113,700.00 | 112,000.00 | 112,700.00 | 105,272.35 | 135,732 |
| 2023-12-19 | 112,100.00 | 113,300.00 | 110,000.00 | 110,700.00 | 103,404.17 | 129,896 |
| 2023-12-18 | 114,200.00 | 114,300.00 | 111,800.00 | 112,100.00 | 104,711.90 | 114,032 |
| 2023-12-15 | 114,000.00 | 114,800.00 | 113,000.00 | 113,600.00 | 106,113.04 | 168,680 |
| 2023-12-14 | 112,800.00 | 113,900.00 | 110,900.00 | 113,900.00 | 106,393.27 | 287,602 |
| 2023-12-13 | 111,300.00 | 111,300.00 | 109,700.00 | 110,800.00 | 103,497.58 | 107,250 |
| 2023-12-12 | 108,800.00 | 112,600.00 | 107,800.00 | 112,100.00 | 104,711.90 | 191,370 |
| 2023-12-11 | 109,300.00 | 109,500.00 | 106,800.00 | 107,800.00 | 100,695.30 | 136,987 |
| 2023-12-08 | 110,200.00 | 110,500.00 | 108,600.00 | 109,400.00 | 102,189.85 | 108,426 |
| 2023-12-07 | 109,200.00 | 110,100.00 | 107,900.00 | 109,500.00 | 102,283.25 | 152,010 |
| 2023-12-06 | 113,500.00 | 113,900.00 | 110,100.00 | 110,200.00 | 102,937.12 | 198,755 |
| 2023-12-05 | 114,300.00 | 116,500.00 | 113,000.00 | 113,900.00 | 106,393.27 | 128,358 |
| 2023-12-04 | 112,700.00 | 115,400.00 | 111,500.00 | 114,500.00 | 106,953.72 | 176,365 |
| 2023-12-01 | 111,600.00 | 112,200.00 | 110,000.00 | 111,300.00 | 103,964.62 | 146,446 |
| 2023-11-30 | 107,000.00 | 111,700.00 | 106,200.00 | 111,700.00 | 104,338.26 | 244,425 |
| 2023-11-29 | 108,300.00 | 108,700.00 | 105,900.00 | 107,500.00 | 100,415.07 | 148,750 |
| 2023-11-28 | 106,900.00 | 109,100.00 | 105,800.00 | 108,000.00 | 100,882.11 | 199,417 |
| 2023-11-27 | 103,400.00 | 106,000.00 | 101,400.00 | 106,000.00 | 99,013.93 | 191,008 |
| 2023-11-24 | 102,600.00 | 102,900.00 | 100,900.00 | 102,000.00 | 95,277.55 | 120,349 |
| 2023-11-23 | 102,900.00 | 103,700.00 | 101,800.00 | 102,600.00 | 95,838.01 | 87,010 |
| 2023-11-22 | 101,000.00 | 104,200.00 | 100,200.00 | 103,000.00 | 96,211.65 | 171,973 |
| 2023-11-21 | 101,800.00 | 101,800.00 | 100,400.00 | 101,100.00 | 94,436.87 | 201,568 |
| 2023-11-20 | 98,300.00 | 101,800.00 | 97,900.00 | 100,900.00 | 94,250.05 | 205,312 |
| 2023-11-17 | 99,600.00 | 99,600.00 | 97,200.00 | 98,200.00 | 91,728.00 | 93,316 |
| 2023-11-16 | 98,800.00 | 99,100.00 | 96,600.00 | 99,100.00 | 92,568.68 | 164,958 |
| 2023-11-15 | 97,200.00 | 99,800.00 | 96,600.00 | 99,400.00 | 92,848.91 | 259,351 |
| 2023-11-14 | 97,900.00 | 98,000.00 | 94,000.00 | 95,300.00 | 89,019.12 | 227,430 |
| 2023-11-13 | 98,200.00 | 99,800.00 | 94,800.00 | 95,700.00 | 89,392.76 | 178,365 |
| 2023-11-10 | 97,000.00 | 97,500.00 | 95,400.00 | 97,100.00 | 90,700.49 | 137,043 |
| 2023-11-09 | 98,600.00 | 99,500.00 | 97,400.00 | 98,000.00 | 91,541.18 | 186,587 |
| 2023-11-08 | 103,000.00 | 103,600.00 | 98,500.00 | 98,600.00 | 92,101.63 | 181,785 |
| 2023-11-07 | 101,000.00 | 102,300.00 | 98,000.00 | 101,600.00 | 94,903.91 | 344,237 |
| 2023-11-06 | 98,100.00 | 102,600.00 | 96,200.00 | 102,600.00 | 95,838.01 | 884,626 |
| 2023-11-03 | 93,800.00 | 96,600.00 | 93,500.00 | 96,300.00 | 89,953.22 | 168,857 |
| 2023-11-02 | 93,000.00 | 94,400.00 | 91,800.00 | 93,300.00 | 87,150.94 | 196,525 |
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.