Korea Shipbuilding & Offshore Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 83,200.00 | 84,600.00 | 81,900.00 | 82,600.00 | 77,156.14 | 158,741 |
| 2023-05-03 | 83,900.00 | 86,400.00 | 83,500.00 | 83,800.00 | 78,277.05 | 184,639 |
| 2023-05-02 | 84,600.00 | 85,000.00 | 82,600.00 | 83,800.00 | 78,277.05 | 206,006 |
| 2023-04-28 | 84,300.00 | 86,200.00 | 83,100.00 | 84,800.00 | 79,211.14 | 248,846 |
| 2023-04-27 | 86,400.00 | 86,400.00 | 83,200.00 | 84,100.00 | 78,557.28 | 296,115 |
| 2023-04-26 | 85,300.00 | 87,800.00 | 84,900.00 | 86,500.00 | 80,799.10 | 212,197 |
| 2023-04-25 | 87,000.00 | 88,100.00 | 85,000.00 | 85,800.00 | 80,145.24 | 243,247 |
| 2023-04-24 | 87,000.00 | 88,700.00 | 86,300.00 | 86,700.00 | 80,985.92 | 316,908 |
| 2023-04-21 | 85,300.00 | 86,100.00 | 83,900.00 | 85,600.00 | 79,958.42 | 229,240 |
| 2023-04-20 | 85,300.00 | 86,900.00 | 84,400.00 | 86,000.00 | 80,332.05 | 221,706 |
| 2023-04-19 | 83,600.00 | 86,900.00 | 83,600.00 | 85,300.00 | 79,678.19 | 332,103 |
| 2023-04-18 | 83,500.00 | 84,900.00 | 82,700.00 | 84,100.00 | 78,557.28 | 259,532 |
| 2023-04-17 | 83,100.00 | 84,800.00 | 83,100.00 | 83,800.00 | 78,277.05 | 266,514 |
| 2023-04-14 | 80,700.00 | 84,300.00 | 80,200.00 | 83,300.00 | 77,810.00 | 325,869 |
| 2023-04-13 | 78,900.00 | 80,700.00 | 78,000.00 | 80,500.00 | 75,194.54 | 243,014 |
| 2023-04-12 | 77,000.00 | 79,200.00 | 76,700.00 | 78,900.00 | 73,699.99 | 215,961 |
| 2023-04-11 | 76,500.00 | 77,400.00 | 75,800.00 | 76,600.00 | 71,551.57 | 238,289 |
| 2023-04-10 | 76,600.00 | 77,300.00 | 75,500.00 | 76,500.00 | 71,458.16 | 213,778 |
| 2023-04-07 | 77,500.00 | 78,300.00 | 77,000.00 | 77,200.00 | 72,112.03 | 146,418 |
| 2023-04-06 | 78,400.00 | 79,400.00 | 77,400.00 | 77,500.00 | 72,392.26 | 301,785 |
| 2023-04-05 | 80,400.00 | 81,100.00 | 78,600.00 | 78,700.00 | 73,513.17 | 214,285 |
| 2023-04-04 | 79,000.00 | 80,600.00 | 78,900.00 | 80,400.00 | 75,101.13 | 239,455 |
| 2023-04-03 | 78,000.00 | 79,500.00 | 78,000.00 | 78,900.00 | 73,699.99 | 238,025 |
| 2023-03-31 | 76,600.00 | 78,800.00 | 76,600.00 | 77,500.00 | 72,392.26 | 199,232 |
| 2023-03-30 | 76,100.00 | 77,500.00 | 75,300.00 | 76,800.00 | 71,738.39 | 169,521 |
| 2023-03-29 | 76,100.00 | 77,300.00 | 75,500.00 | 76,000.00 | 70,991.12 | 190,589 |
| 2023-03-28 | 73,300.00 | 76,900.00 | 73,300.00 | 76,000.00 | 70,991.12 | 357,499 |
| 2023-03-27 | 73,600.00 | 74,100.00 | 72,800.00 | 73,300.00 | 68,469.06 | 184,105 |
| 2023-03-24 | 73,200.00 | 74,100.00 | 72,500.00 | 73,100.00 | 68,282.25 | 223,198 |
| 2023-03-23 | 73,800.00 | 74,000.00 | 72,900.00 | 73,500.00 | 68,655.88 | 211,189 |
| 2023-03-22 | 75,600.00 | 75,900.00 | 73,800.00 | 74,000.00 | 69,122.93 | 201,235 |
| 2023-03-21 | 73,800.00 | 74,900.00 | 73,400.00 | 74,500.00 | 69,589.98 | 178,307 |
| 2023-03-20 | 73,000.00 | 75,400.00 | 72,600.00 | 73,100.00 | 68,282.25 | 203,070 |
| 2023-03-17 | 73,000.00 | 73,700.00 | 72,100.00 | 72,800.00 | 68,002.02 | 217,289 |
| 2023-03-16 | 72,900.00 | 73,700.00 | 71,700.00 | 72,300.00 | 67,534.97 | 748,878 |
| 2023-03-15 | 73,700.00 | 75,200.00 | 73,100.00 | 73,700.00 | 68,842.70 | 167,581 |
| 2023-03-14 | 74,600.00 | 75,000.00 | 72,800.00 | 72,800.00 | 68,002.02 | 196,682 |
| 2023-03-13 | 74,500.00 | 75,500.00 | 72,600.00 | 75,200.00 | 70,243.84 | 210,088 |
| 2023-03-10 | 76,000.00 | 76,200.00 | 74,400.00 | 74,800.00 | 69,870.20 | 250,497 |
| 2023-03-09 | 78,700.00 | 79,300.00 | 76,700.00 | 76,800.00 | 71,738.39 | 337,371 |
| 2023-03-08 | 78,900.00 | 79,800.00 | 77,700.00 | 77,900.00 | 72,765.90 | 1,501,112 |
| 2023-03-07 | 80,700.00 | 81,800.00 | 79,600.00 | 79,700.00 | 74,447.26 | 203,123 |
| 2023-03-06 | 81,000.00 | 81,700.00 | 79,800.00 | 80,500.00 | 75,194.54 | 298,141 |
| 2023-03-03 | 83,200.00 | 83,500.00 | 80,400.00 | 80,700.00 | 75,381.36 | 237,139 |
| 2023-03-02 | 81,300.00 | 84,200.00 | 81,000.00 | 83,200.00 | 77,716.59 | 249,194 |
| 2023-02-28 | 83,500.00 | 83,900.00 | 81,200.00 | 81,300.00 | 75,941.81 | 223,726 |
| 2023-02-27 | 84,300.00 | 84,400.00 | 82,300.00 | 83,100.00 | 77,623.18 | 172,018 |
| 2023-02-24 | 84,500.00 | 86,300.00 | 84,500.00 | 85,400.00 | 79,771.60 | 163,141 |
| 2023-02-23 | 85,700.00 | 86,000.00 | 84,000.00 | 85,300.00 | 79,678.19 | 245,730 |
| 2023-02-22 | 83,500.00 | 85,900.00 | 83,500.00 | 85,500.00 | 79,865.01 | 321,535 |
| 2023-02-21 | 83,600.00 | 85,400.00 | 82,900.00 | 84,800.00 | 79,211.14 | 199,230 |
| 2023-02-20 | 85,000.00 | 85,100.00 | 82,500.00 | 83,400.00 | 77,903.41 | 174,177 |
| 2023-02-17 | 84,100.00 | 85,800.00 | 84,000.00 | 85,100.00 | 79,491.37 | 174,017 |
| 2023-02-16 | 85,100.00 | 85,600.00 | 84,100.00 | 85,400.00 | 79,771.60 | 198,234 |
| 2023-02-15 | 84,900.00 | 86,500.00 | 84,500.00 | 84,800.00 | 79,211.14 | 425,106 |
| 2023-02-14 | 84,700.00 | 84,800.00 | 83,500.00 | 84,000.00 | 78,463.87 | 176,792 |
| 2023-02-13 | 82,300.00 | 84,500.00 | 81,400.00 | 84,200.00 | 78,650.69 | 309,583 |
| 2023-02-10 | 80,100.00 | 83,100.00 | 79,100.00 | 82,200.00 | 76,782.50 | 286,333 |
| 2023-02-09 | 79,300.00 | 81,100.00 | 79,300.00 | 80,800.00 | 75,474.77 | 241,733 |
| 2023-02-08 | 80,500.00 | 81,200.00 | 79,000.00 | 79,600.00 | 74,353.85 | 214,148 |
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.