Korea Shipbuilding & Offshore Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 124,000.00 | 125,200.00 | 121,700.00 | 124,500.00 | 116,294.66 | 289,909 |
| 2023-07-31 | 124,400.00 | 125,500.00 | 121,900.00 | 123,300.00 | 115,173.75 | 379,044 |
| 2023-07-28 | 118,600.00 | 125,000.00 | 117,400.00 | 123,700.00 | 115,547.38 | 462,187 |
| 2023-07-27 | 126,800.00 | 129,200.00 | 117,400.00 | 118,500.00 | 110,690.10 | 844,642 |
| 2023-07-26 | 128,000.00 | 128,000.00 | 124,000.00 | 125,900.00 | 117,602.39 | 514,899 |
| 2023-07-25 | 126,400.00 | 128,500.00 | 125,900.00 | 127,200.00 | 118,816.71 | 300,996 |
| 2023-07-24 | 125,500.00 | 127,500.00 | 124,100.00 | 126,400.00 | 118,069.44 | 367,792 |
| 2023-07-21 | 125,200.00 | 126,600.00 | 123,500.00 | 125,500.00 | 117,228.75 | 297,536 |
| 2023-07-20 | 127,000.00 | 128,000.00 | 124,200.00 | 125,200.00 | 116,948.52 | 328,954 |
| 2023-07-19 | 124,700.00 | 128,000.00 | 124,200.00 | 126,500.00 | 118,162.85 | 266,923 |
| 2023-07-18 | 126,800.00 | 127,300.00 | 123,700.00 | 124,800.00 | 116,574.89 | 423,812 |
| 2023-07-17 | 128,200.00 | 130,000.00 | 126,300.00 | 128,000.00 | 119,563.99 | 386,865 |
| 2023-07-14 | 128,500.00 | 129,400.00 | 127,000.00 | 129,400.00 | 120,871.72 | 300,360 |
| 2023-07-13 | 127,900.00 | 129,200.00 | 125,700.00 | 129,000.00 | 120,498.08 | 339,359 |
| 2023-07-12 | 124,500.00 | 128,500.00 | 124,500.00 | 128,000.00 | 119,563.99 | 566,480 |
| 2023-07-11 | 122,500.00 | 124,000.00 | 121,300.00 | 124,000.00 | 115,827.61 | 361,133 |
| 2023-07-10 | 120,300.00 | 123,900.00 | 119,400.00 | 121,700.00 | 113,679.20 | 326,325 |
| 2023-07-07 | 119,800.00 | 122,500.00 | 118,200.00 | 120,400.00 | 112,464.88 | 273,217 |
| 2023-07-06 | 121,800.00 | 122,200.00 | 119,500.00 | 120,300.00 | 112,371.47 | 259,776 |
| 2023-07-05 | 119,000.00 | 124,400.00 | 118,000.00 | 121,500.00 | 113,492.38 | 490,806 |
| 2023-07-04 | 116,200.00 | 119,800.00 | 115,300.00 | 118,900.00 | 111,063.73 | 323,915 |
| 2023-07-03 | 118,000.00 | 118,000.00 | 114,000.00 | 116,100.00 | 108,448.27 | 296,120 |
| 2023-06-30 | 114,500.00 | 117,700.00 | 111,700.00 | 116,500.00 | 108,821.91 | 316,229 |
| 2023-06-29 | 115,000.00 | 116,400.00 | 113,800.00 | 114,500.00 | 106,953.72 | 332,545 |
| 2023-06-28 | 120,300.00 | 120,400.00 | 114,800.00 | 115,300.00 | 107,701.00 | 389,332 |
| 2023-06-27 | 117,000.00 | 120,700.00 | 116,600.00 | 120,100.00 | 112,184.65 | 345,592 |
| 2023-06-26 | 115,900.00 | 118,600.00 | 115,400.00 | 116,900.00 | 109,195.55 | 222,990 |
| 2023-06-23 | 116,600.00 | 118,300.00 | 114,600.00 | 115,900.00 | 108,261.45 | 299,427 |
| 2023-06-22 | 120,700.00 | 120,800.00 | 115,700.00 | 117,500.00 | 109,756.00 | 542,722 |
| 2023-06-21 | 118,700.00 | 121,900.00 | 117,800.00 | 120,600.00 | 112,651.69 | 776,445 |
| 2023-06-20 | 115,800.00 | 118,900.00 | 115,300.00 | 117,300.00 | 109,569.18 | 491,340 |
| 2023-06-19 | 114,100.00 | 117,100.00 | 114,100.00 | 115,000.00 | 107,420.77 | 447,683 |
| 2023-06-16 | 109,700.00 | 114,500.00 | 109,000.00 | 114,000.00 | 106,486.68 | 612,719 |
| 2023-06-15 | 107,000.00 | 109,100.00 | 106,500.00 | 108,700.00 | 101,535.98 | 348,178 |
| 2023-06-14 | 104,500.00 | 107,500.00 | 104,200.00 | 106,100.00 | 99,107.34 | 240,440 |
| 2023-06-13 | 105,500.00 | 105,700.00 | 104,100.00 | 104,500.00 | 97,612.79 | 166,291 |
| 2023-06-12 | 104,400.00 | 106,200.00 | 103,000.00 | 105,600.00 | 98,640.29 | 241,163 |
| 2023-06-09 | 105,000.00 | 105,100.00 | 102,300.00 | 103,700.00 | 96,865.51 | 226,005 |
| 2023-06-08 | 104,500.00 | 105,700.00 | 103,200.00 | 105,000.00 | 98,079.83 | 365,017 |
| 2023-06-07 | 104,800.00 | 104,900.00 | 102,500.00 | 104,400.00 | 97,519.38 | 287,920 |
| 2023-06-05 | 99,200.00 | 103,800.00 | 99,200.00 | 103,800.00 | 96,958.92 | 510,730 |
| 2023-06-02 | 97,100.00 | 98,900.00 | 97,100.00 | 98,800.00 | 92,288.45 | 213,743 |
| 2023-06-01 | 97,100.00 | 98,600.00 | 96,300.00 | 97,000.00 | 90,607.08 | 192,210 |
| 2023-05-31 | 97,000.00 | 98,300.00 | 96,200.00 | 96,200.00 | 89,859.81 | 253,690 |
| 2023-05-30 | 97,900.00 | 99,500.00 | 96,100.00 | 96,900.00 | 90,513.67 | 245,512 |
| 2023-05-26 | 97,000.00 | 97,800.00 | 95,800.00 | 96,800.00 | 90,420.27 | 208,905 |
| 2023-05-25 | 98,200.00 | 99,900.00 | 96,200.00 | 97,400.00 | 90,980.72 | 251,158 |
| 2023-05-24 | 96,100.00 | 99,900.00 | 95,500.00 | 98,600.00 | 92,101.63 | 395,710 |
| 2023-05-23 | 96,500.00 | 97,100.00 | 95,600.00 | 96,400.00 | 90,046.63 | 308,545 |
| 2023-05-22 | 91,200.00 | 96,300.00 | 91,000.00 | 96,300.00 | 89,953.22 | 524,337 |
| 2023-05-19 | 90,000.00 | 91,100.00 | 89,500.00 | 90,500.00 | 84,535.48 | 260,396 |
| 2023-05-18 | 86,600.00 | 90,000.00 | 86,600.00 | 90,000.00 | 84,068.43 | 320,654 |
| 2023-05-17 | 86,300.00 | 87,900.00 | 86,300.00 | 86,900.00 | 81,172.74 | 98,419 |
| 2023-05-16 | 87,700.00 | 88,400.00 | 86,500.00 | 87,000.00 | 81,266.15 | 128,068 |
| 2023-05-15 | 85,500.00 | 89,800.00 | 85,400.00 | 87,800.00 | 82,013.42 | 223,076 |
| 2023-05-12 | 87,800.00 | 87,900.00 | 85,900.00 | 85,900.00 | 80,238.64 | 149,526 |
| 2023-05-11 | 88,200.00 | 89,200.00 | 87,300.00 | 88,100.00 | 82,293.65 | 236,745 |
| 2023-05-10 | 88,500.00 | 89,100.00 | 86,500.00 | 87,200.00 | 81,452.97 | 172,840 |
| 2023-05-09 | 84,100.00 | 89,400.00 | 83,700.00 | 88,400.00 | 82,573.88 | 468,774 |
| 2023-05-08 | 82,900.00 | 85,100.00 | 82,300.00 | 84,100.00 | 78,557.28 | 174,436 |
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.