Korea Shipbuilding & Offshore Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 80,500.00 | 81,200.00 | 79,000.00 | 79,600.00 | 74,353.85 | 214,148 |
| 2023-02-07 | 82,000.00 | 82,500.00 | 79,700.00 | 79,900.00 | 74,634.08 | 240,472 |
| 2023-02-06 | 83,000.00 | 83,000.00 | 80,600.00 | 81,500.00 | 76,128.63 | 335,292 |
| 2023-02-03 | 79,600.00 | 83,400.00 | 79,400.00 | 83,000.00 | 77,529.77 | 365,140 |
| 2023-02-02 | 80,900.00 | 81,200.00 | 79,200.00 | 79,400.00 | 74,167.04 | 216,563 |
| 2023-02-01 | 79,700.00 | 80,700.00 | 78,600.00 | 80,200.00 | 74,914.31 | 262,515 |
| 2023-01-31 | 77,000.00 | 80,500.00 | 76,300.00 | 79,600.00 | 74,353.85 | 394,492 |
| 2023-01-30 | 78,900.00 | 79,200.00 | 76,800.00 | 77,100.00 | 72,018.62 | 242,260 |
| 2023-01-27 | 77,100.00 | 79,800.00 | 76,700.00 | 78,800.00 | 73,606.58 | 281,855 |
| 2023-01-26 | 76,000.00 | 77,000.00 | 75,300.00 | 76,900.00 | 71,831.80 | 123,154 |
| 2023-01-25 | 77,200.00 | 77,300.00 | 75,900.00 | 76,200.00 | 71,177.94 | 83,928 |
| 2023-01-20 | 75,300.00 | 76,500.00 | 74,700.00 | 76,300.00 | 71,271.35 | 124,152 |
| 2023-01-19 | 74,500.00 | 75,500.00 | 74,100.00 | 75,200.00 | 70,243.84 | 110,053 |
| 2023-01-18 | 76,300.00 | 76,300.00 | 74,400.00 | 75,300.00 | 70,337.25 | 150,171 |
| 2023-01-17 | 76,500.00 | 77,200.00 | 75,300.00 | 76,100.00 | 71,084.53 | 160,066 |
| 2023-01-16 | 77,200.00 | 77,300.00 | 75,800.00 | 76,500.00 | 71,458.16 | 114,691 |
| 2023-01-13 | 76,500.00 | 77,600.00 | 76,200.00 | 77,200.00 | 72,112.03 | 180,592 |
| 2023-01-12 | 75,700.00 | 76,700.00 | 75,400.00 | 76,000.00 | 70,991.12 | 198,485 |
| 2023-01-11 | 75,400.00 | 75,700.00 | 74,600.00 | 75,400.00 | 70,430.66 | 123,423 |
| 2023-01-10 | 75,900.00 | 76,400.00 | 74,500.00 | 74,900.00 | 69,963.61 | 175,582 |
| 2023-01-09 | 74,900.00 | 76,000.00 | 74,200.00 | 76,000.00 | 70,991.12 | 196,031 |
| 2023-01-06 | 73,000.00 | 74,700.00 | 72,400.00 | 74,000.00 | 69,122.93 | 164,271 |
| 2023-01-05 | 74,400.00 | 75,800.00 | 72,700.00 | 73,400.00 | 68,562.47 | 230,704 |
| 2023-01-04 | 71,800.00 | 76,900.00 | 71,600.00 | 74,400.00 | 69,496.57 | 763,996 |
| 2023-01-03 | 71,000.00 | 71,500.00 | 68,100.00 | 69,500.00 | 64,919.51 | 219,996 |
| 2023-01-02 | 71,600.00 | 73,400.00 | 70,400.00 | 71,000.00 | 66,320.65 | 105,162 |
| 2022-12-29 | 72,300.00 | 73,400.00 | 70,700.00 | 70,700.00 | 66,040.42 | 144,487 |
| 2022-12-28 | 72,500.00 | 74,000.00 | 72,300.00 | 73,200.00 | 68,375.66 | 112,863 |
| 2022-12-27 | 72,500.00 | 73,700.00 | 71,700.00 | 73,500.00 | 68,655.88 | 134,138 |
| 2022-12-26 | 72,100.00 | 72,500.00 | 71,300.00 | 72,000.00 | 67,254.74 | 81,728 |
| 2022-12-23 | 73,300.00 | 73,500.00 | 72,100.00 | 72,100.00 | 67,348.15 | 122,480 |
| 2022-12-22 | 72,900.00 | 74,000.00 | 72,800.00 | 74,000.00 | 69,122.93 | 138,296 |
| 2022-12-21 | 72,100.00 | 73,100.00 | 71,500.00 | 72,400.00 | 67,628.38 | 113,018 |
| 2022-12-20 | 72,100.00 | 72,500.00 | 71,200.00 | 71,500.00 | 66,787.70 | 102,741 |
| 2022-12-19 | 72,400.00 | 72,700.00 | 71,600.00 | 72,000.00 | 67,254.74 | 88,394 |
| 2022-12-16 | 72,500.00 | 74,000.00 | 72,000.00 | 72,800.00 | 68,002.02 | 163,845 |
| 2022-12-15 | 74,600.00 | 75,500.00 | 72,900.00 | 73,000.00 | 68,188.84 | 161,169 |
| 2022-12-14 | 75,200.00 | 75,400.00 | 74,100.00 | 74,500.00 | 69,589.98 | 113,934 |
| 2022-12-13 | 73,700.00 | 75,200.00 | 73,700.00 | 74,500.00 | 69,589.98 | 117,854 |
| 2022-12-12 | 73,600.00 | 74,400.00 | 73,000.00 | 73,600.00 | 68,749.29 | 87,834 |
| 2022-12-09 | 73,000.00 | 73,600.00 | 72,300.00 | 73,600.00 | 68,749.29 | 139,532 |
| 2022-12-08 | 74,300.00 | 74,300.00 | 71,600.00 | 72,800.00 | 68,002.02 | 230,575 |
| 2022-12-07 | 74,500.00 | 74,900.00 | 73,500.00 | 73,800.00 | 68,936.11 | 119,498 |
| 2022-12-06 | 73,400.00 | 75,600.00 | 73,400.00 | 74,500.00 | 69,589.98 | 144,376 |
| 2022-12-05 | 74,100.00 | 74,800.00 | 73,300.00 | 73,800.00 | 68,936.11 | 116,713 |
| 2022-12-02 | 77,200.00 | 77,200.00 | 74,000.00 | 74,000.00 | 69,122.93 | 202,320 |
| 2022-12-01 | 78,800.00 | 79,000.00 | 76,900.00 | 77,100.00 | 72,018.62 | 140,665 |
| 2022-11-30 | 76,100.00 | 78,300.00 | 75,900.00 | 78,300.00 | 73,139.53 | 193,944 |
| 2022-11-29 | 76,600.00 | 76,900.00 | 75,500.00 | 76,700.00 | 71,644.98 | 128,726 |
| 2022-11-28 | 77,500.00 | 78,000.00 | 75,100.00 | 76,000.00 | 70,991.12 | 140,435 |
| 2022-11-25 | 78,000.00 | 78,500.00 | 77,300.00 | 78,200.00 | 73,046.12 | 71,265 |
| 2022-11-24 | 78,200.00 | 78,600.00 | 77,200.00 | 77,600.00 | 72,485.67 | 82,880 |
| 2022-11-23 | 78,300.00 | 78,500.00 | 77,300.00 | 78,200.00 | 73,046.12 | 97,743 |
| 2022-11-22 | 76,900.00 | 78,800.00 | 76,700.00 | 78,300.00 | 73,139.53 | 106,980 |
| 2022-11-21 | 77,800.00 | 78,500.00 | 75,900.00 | 76,900.00 | 71,831.80 | 101,737 |
| 2022-11-18 | 77,500.00 | 79,000.00 | 77,200.00 | 78,100.00 | 72,952.71 | 110,664 |
| 2022-11-17 | 79,700.00 | 79,900.00 | 77,600.00 | 77,600.00 | 72,485.67 | 102,351 |
| 2022-11-16 | 78,000.00 | 79,900.00 | 77,200.00 | 79,700.00 | 74,447.26 | 166,372 |
| 2022-11-15 | 76,900.00 | 77,700.00 | 76,200.00 | 77,400.00 | 72,298.85 | 134,934 |
| 2022-11-14 | 78,400.00 | 78,800.00 | 76,700.00 | 76,900.00 | 71,831.80 | 174,359 |
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.