Korea Shipbuilding & Offshore Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 78,000.00 | 78,600.00 | 77,200.00 | 78,300.00 | 73,139.53 | 172,973 |
| 2022-11-10 | 76,600.00 | 78,100.00 | 75,500.00 | 75,900.00 | 70,897.71 | 197,444 |
| 2022-11-09 | 77,000.00 | 78,100.00 | 76,600.00 | 77,100.00 | 72,018.62 | 136,227 |
| 2022-11-08 | 76,400.00 | 77,900.00 | 75,800.00 | 77,200.00 | 72,112.03 | 129,491 |
| 2022-11-07 | 76,000.00 | 77,000.00 | 75,200.00 | 75,600.00 | 70,617.48 | 137,259 |
| 2022-11-04 | 74,100.00 | 77,000.00 | 74,100.00 | 76,000.00 | 70,991.12 | 155,874 |
| 2022-11-03 | 73,700.00 | 75,300.00 | 73,100.00 | 74,700.00 | 69,776.80 | 138,579 |
| 2022-11-02 | 74,300.00 | 75,500.00 | 73,700.00 | 75,000.00 | 70,057.02 | 140,035 |
| 2022-11-01 | 72,400.00 | 74,600.00 | 72,200.00 | 74,400.00 | 69,496.57 | 164,018 |
| 2022-10-31 | 73,700.00 | 73,800.00 | 72,300.00 | 72,700.00 | 67,908.61 | 111,677 |
| 2022-10-28 | 71,400.00 | 74,100.00 | 71,100.00 | 73,200.00 | 68,375.66 | 223,945 |
| 2022-10-27 | 69,700.00 | 71,800.00 | 69,000.00 | 71,600.00 | 66,881.11 | 258,980 |
| 2022-10-26 | 69,500.00 | 70,300.00 | 68,600.00 | 69,300.00 | 64,732.69 | 181,680 |
| 2022-10-25 | 70,500.00 | 71,200.00 | 69,200.00 | 69,700.00 | 65,106.33 | 234,576 |
| 2022-10-24 | 72,400.00 | 73,300.00 | 71,000.00 | 71,600.00 | 66,881.11 | 141,354 |
| 2022-10-21 | 72,800.00 | 73,000.00 | 70,300.00 | 71,500.00 | 66,787.70 | 209,294 |
| 2022-10-20 | 73,000.00 | 74,400.00 | 71,800.00 | 72,900.00 | 68,095.43 | 215,751 |
| 2022-10-19 | 74,500.00 | 75,200.00 | 73,000.00 | 73,000.00 | 68,188.84 | 147,610 |
| 2022-10-18 | 76,300.00 | 76,900.00 | 72,900.00 | 74,100.00 | 69,216.34 | 180,006 |
| 2022-10-17 | 74,400.00 | 75,600.00 | 72,700.00 | 74,800.00 | 69,870.20 | 143,949 |
| 2022-10-14 | 75,700.00 | 76,900.00 | 75,200.00 | 75,400.00 | 70,430.66 | 147,318 |
| 2022-10-13 | 77,200.00 | 77,300.00 | 74,000.00 | 74,000.00 | 69,122.93 | 222,529 |
| 2022-10-12 | 76,600.00 | 77,500.00 | 75,200.00 | 77,300.00 | 72,205.44 | 129,395 |
| 2022-10-11 | 78,000.00 | 78,900.00 | 75,900.00 | 76,600.00 | 71,551.57 | 178,527 |
| 2022-10-07 | 78,500.00 | 81,000.00 | 77,800.00 | 80,100.00 | 74,820.90 | 257,900 |
| 2022-10-06 | 76,900.00 | 80,300.00 | 76,100.00 | 79,600.00 | 74,353.85 | 231,358 |
| 2022-10-05 | 77,200.00 | 77,400.00 | 74,100.00 | 74,900.00 | 69,963.61 | 211,366 |
| 2022-10-04 | 73,600.00 | 76,600.00 | 73,300.00 | 76,200.00 | 71,177.94 | 187,434 |
| 2022-09-30 | 73,500.00 | 74,800.00 | 72,500.00 | 72,900.00 | 68,095.43 | 216,344 |
| 2022-09-29 | 77,200.00 | 77,600.00 | 74,100.00 | 74,300.00 | 69,403.16 | 281,414 |
| 2022-09-28 | 78,300.00 | 80,100.00 | 75,400.00 | 76,000.00 | 70,991.12 | 318,241 |
| 2022-09-27 | 80,500.00 | 80,600.00 | 77,800.00 | 78,800.00 | 73,606.58 | 258,003 |
| 2022-09-26 | 82,600.00 | 83,100.00 | 79,500.00 | 79,800.00 | 74,540.67 | 351,282 |
| 2022-09-23 | 85,500.00 | 86,600.00 | 83,700.00 | 84,100.00 | 78,557.28 | 164,451 |
| 2022-09-22 | 83,900.00 | 85,500.00 | 82,600.00 | 85,300.00 | 79,678.19 | 215,900 |
| 2022-09-21 | 83,700.00 | 87,000.00 | 83,000.00 | 84,600.00 | 79,024.32 | 224,801 |
| 2022-09-20 | 83,100.00 | 84,000.00 | 82,500.00 | 83,700.00 | 78,183.64 | 178,036 |
| 2022-09-19 | 84,200.00 | 84,800.00 | 81,600.00 | 82,100.00 | 76,689.09 | 303,236 |
| 2022-09-16 | 85,600.00 | 86,500.00 | 84,000.00 | 84,200.00 | 78,650.69 | 249,116 |
| 2022-09-15 | 87,100.00 | 87,800.00 | 86,000.00 | 86,400.00 | 80,705.69 | 174,271 |
| 2022-09-14 | 85,900.00 | 87,100.00 | 85,400.00 | 86,400.00 | 80,705.69 | 186,215 |
| 2022-09-13 | 89,000.00 | 89,300.00 | 87,000.00 | 88,300.00 | 82,480.47 | 214,900 |
| 2022-09-08 | 88,900.00 | 89,800.00 | 87,000.00 | 88,100.00 | 82,293.65 | 249,805 |
| 2022-09-07 | 91,400.00 | 91,400.00 | 87,200.00 | 88,300.00 | 82,480.47 | 281,131 |
| 2022-09-06 | 91,800.00 | 93,600.00 | 91,100.00 | 92,100.00 | 86,030.03 | 113,961 |
| 2022-09-05 | 91,100.00 | 92,800.00 | 91,000.00 | 91,700.00 | 85,656.39 | 144,647 |
| 2022-09-02 | 93,200.00 | 93,600.00 | 91,100.00 | 91,100.00 | 85,095.93 | 202,318 |
| 2022-09-01 | 95,800.00 | 97,100.00 | 93,000.00 | 93,000.00 | 86,870.71 | 274,018 |
| 2022-08-31 | 96,700.00 | 97,800.00 | 94,000.00 | 97,200.00 | 90,793.90 | 273,653 |
| 2022-08-30 | 97,700.00 | 99,200.00 | 96,400.00 | 96,900.00 | 90,513.67 | 219,930 |
| 2022-08-29 | 95,200.00 | 98,800.00 | 95,100.00 | 97,100.00 | 90,700.49 | 253,905 |
| 2022-08-26 | 98,600.00 | 101,500.00 | 98,200.00 | 98,800.00 | 92,288.45 | 280,272 |
| 2022-08-25 | 99,700.00 | 101,000.00 | 97,200.00 | 99,100.00 | 92,568.68 | 459,683 |
| 2022-08-24 | 94,800.00 | 99,000.00 | 94,300.00 | 98,800.00 | 92,288.45 | 583,030 |
| 2022-08-23 | 90,500.00 | 94,600.00 | 90,400.00 | 94,600.00 | 88,365.26 | 361,228 |
| 2022-08-22 | 91,700.00 | 91,900.00 | 90,200.00 | 91,000.00 | 85,002.52 | 100,599 |
| 2022-08-19 | 92,100.00 | 94,000.00 | 91,300.00 | 92,000.00 | 85,936.62 | 130,552 |
| 2022-08-18 | 91,100.00 | 92,900.00 | 90,100.00 | 92,100.00 | 86,030.03 | 115,191 |
| 2022-08-17 | 93,000.00 | 94,200.00 | 91,700.00 | 92,100.00 | 86,030.03 | 154,071 |
| 2022-08-16 | 94,600.00 | 94,700.00 | 92,500.00 | 92,900.00 | 86,777.30 | 127,580 |
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.