Korea Shipbuilding & Offshore Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 90,300.00 | 92,000.00 | 90,200.00 | 92,000.00 | 85,936.62 | 134,760 |
| 2023-10-31 | 94,200.00 | 94,200.00 | 89,000.00 | 90,300.00 | 84,348.66 | 276,197 |
| 2023-10-30 | 94,200.00 | 95,600.00 | 91,500.00 | 93,300.00 | 87,150.94 | 225,336 |
| 2023-10-27 | 97,500.00 | 99,400.00 | 94,500.00 | 94,700.00 | 88,458.67 | 215,722 |
| 2023-10-26 | 99,200.00 | 100,400.00 | 94,000.00 | 96,900.00 | 90,513.67 | 269,305 |
| 2023-10-25 | 97,300.00 | 100,700.00 | 96,600.00 | 99,400.00 | 92,848.91 | 166,640 |
| 2023-10-24 | 97,600.00 | 97,600.00 | 94,000.00 | 96,300.00 | 89,953.22 | 139,996 |
| 2023-10-23 | 96,800.00 | 99,700.00 | 96,000.00 | 96,300.00 | 89,953.22 | 133,819 |
| 2023-10-20 | 97,100.00 | 98,200.00 | 95,800.00 | 96,800.00 | 90,420.27 | 166,988 |
| 2023-10-19 | 99,500.00 | 100,600.00 | 97,700.00 | 98,300.00 | 91,821.41 | 207,699 |
| 2023-10-18 | 101,300.00 | 101,800.00 | 100,200.00 | 100,600.00 | 93,969.82 | 104,753 |
| 2023-10-17 | 101,600.00 | 104,000.00 | 100,800.00 | 101,100.00 | 94,436.87 | 147,389 |
| 2023-10-16 | 99,800.00 | 102,000.00 | 99,600.00 | 100,600.00 | 93,969.82 | 194,496 |
| 2023-10-13 | 101,300.00 | 101,500.00 | 98,800.00 | 99,900.00 | 93,315.96 | 232,961 |
| 2023-10-12 | 105,800.00 | 105,800.00 | 101,700.00 | 102,500.00 | 95,744.60 | 236,624 |
| 2023-10-11 | 103,400.00 | 105,600.00 | 102,400.00 | 104,800.00 | 97,893.01 | 188,884 |
| 2023-10-10 | 102,700.00 | 104,500.00 | 100,600.00 | 101,400.00 | 94,717.10 | 221,103 |
| 2023-10-06 | 103,100.00 | 103,900.00 | 100,300.00 | 100,700.00 | 94,063.23 | 203,652 |
| 2023-10-05 | 106,500.00 | 106,700.00 | 102,500.00 | 103,000.00 | 96,211.65 | 241,948 |
| 2023-10-04 | 112,000.00 | 112,000.00 | 104,500.00 | 104,800.00 | 97,893.01 | 390,191 |
| 2023-09-27 | 114,000.00 | 115,500.00 | 110,800.00 | 111,000.00 | 103,684.39 | 273,590 |
| 2023-09-26 | 116,000.00 | 117,400.00 | 114,200.00 | 114,500.00 | 106,953.72 | 183,962 |
| 2023-09-25 | 115,800.00 | 117,500.00 | 114,900.00 | 116,300.00 | 108,635.09 | 251,911 |
| 2023-09-22 | 115,900.00 | 117,300.00 | 114,200.00 | 115,800.00 | 108,168.04 | 141,232 |
| 2023-09-21 | 119,000.00 | 119,800.00 | 117,400.00 | 118,000.00 | 110,223.05 | 128,954 |
| 2023-09-20 | 120,600.00 | 120,800.00 | 118,800.00 | 120,000.00 | 112,091.24 | 95,887 |
| 2023-09-19 | 120,500.00 | 124,000.00 | 120,100.00 | 120,600.00 | 112,651.69 | 133,641 |
| 2023-09-18 | 122,300.00 | 123,300.00 | 120,700.00 | 121,000.00 | 113,025.33 | 119,063 |
| 2023-09-15 | 120,000.00 | 123,200.00 | 119,300.00 | 122,400.00 | 114,333.06 | 224,664 |
| 2023-09-14 | 120,000.00 | 120,200.00 | 117,600.00 | 120,000.00 | 112,091.24 | 173,492 |
| 2023-09-13 | 119,300.00 | 120,400.00 | 118,500.00 | 119,300.00 | 111,437.37 | 85,224 |
| 2023-09-12 | 121,100.00 | 121,200.00 | 118,700.00 | 119,300.00 | 111,437.37 | 100,577 |
| 2023-09-11 | 118,800.00 | 121,500.00 | 117,600.00 | 120,800.00 | 112,838.51 | 138,520 |
| 2023-09-08 | 120,000.00 | 120,000.00 | 117,900.00 | 118,800.00 | 110,970.33 | 113,539 |
| 2023-09-07 | 118,900.00 | 119,500.00 | 118,100.00 | 119,000.00 | 111,157.14 | 121,446 |
| 2023-09-06 | 120,100.00 | 122,400.00 | 119,300.00 | 119,700.00 | 111,811.01 | 139,256 |
| 2023-09-05 | 121,400.00 | 122,800.00 | 119,400.00 | 120,100.00 | 112,184.65 | 104,966 |
| 2023-09-04 | 120,100.00 | 123,200.00 | 120,000.00 | 122,000.00 | 113,959.43 | 157,295 |
| 2023-09-01 | 123,000.00 | 124,500.00 | 120,600.00 | 120,800.00 | 112,838.51 | 225,595 |
| 2023-08-31 | 123,000.00 | 124,000.00 | 122,300.00 | 123,700.00 | 115,547.38 | 251,533 |
| 2023-08-30 | 123,900.00 | 124,300.00 | 122,200.00 | 123,000.00 | 114,893.52 | 167,015 |
| 2023-08-29 | 122,000.00 | 124,500.00 | 120,800.00 | 123,400.00 | 115,267.16 | 299,356 |
| 2023-08-28 | 113,100.00 | 120,400.00 | 113,100.00 | 120,400.00 | 112,464.88 | 271,082 |
| 2023-08-25 | 112,200.00 | 113,000.00 | 111,300.00 | 111,800.00 | 104,431.67 | 127,186 |
| 2023-08-24 | 113,300.00 | 113,600.00 | 111,400.00 | 113,300.00 | 105,832.81 | 122,565 |
| 2023-08-23 | 112,100.00 | 114,600.00 | 112,100.00 | 113,300.00 | 105,832.81 | 127,061 |
| 2023-08-22 | 113,400.00 | 113,700.00 | 112,300.00 | 113,000.00 | 105,552.58 | 162,385 |
| 2023-08-21 | 114,000.00 | 115,300.00 | 112,700.00 | 113,000.00 | 105,552.58 | 143,644 |
| 2023-08-18 | 111,600.00 | 114,900.00 | 110,700.00 | 114,000.00 | 106,486.68 | 283,664 |
| 2023-08-17 | 112,000.00 | 113,400.00 | 110,200.00 | 112,700.00 | 105,272.35 | 321,293 |
| 2023-08-16 | 114,800.00 | 116,500.00 | 113,700.00 | 114,000.00 | 106,486.68 | 218,272 |
| 2023-08-14 | 118,600.00 | 118,900.00 | 114,700.00 | 116,500.00 | 108,821.91 | 346,992 |
| 2023-08-11 | 118,400.00 | 119,900.00 | 117,100.00 | 118,600.00 | 110,783.51 | 186,084 |
| 2023-08-10 | 121,100.00 | 122,900.00 | 118,200.00 | 119,400.00 | 111,530.78 | 272,214 |
| 2023-08-09 | 123,300.00 | 123,500.00 | 121,300.00 | 122,300.00 | 114,239.65 | 161,165 |
| 2023-08-08 | 121,100.00 | 123,900.00 | 120,900.00 | 122,900.00 | 114,800.11 | 219,655 |
| 2023-08-07 | 120,100.00 | 122,300.00 | 119,100.00 | 120,600.00 | 112,651.69 | 184,248 |
| 2023-08-04 | 120,500.00 | 123,400.00 | 119,400.00 | 121,500.00 | 113,492.38 | 217,963 |
| 2023-08-03 | 121,900.00 | 121,900.00 | 117,800.00 | 120,000.00 | 112,091.24 | 343,483 |
| 2023-08-02 | 123,000.00 | 125,200.00 | 121,600.00 | 122,300.00 | 114,239.65 | 276,933 |
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.