Korea Shipbuilding & Offshore Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 93,200.00 | 95,600.00 | 92,700.00 | 93,600.00 | 87,431.17 | 148,815 |
| 2022-08-11 | 93,700.00 | 94,000.00 | 92,400.00 | 94,000.00 | 87,804.80 | 217,524 |
| 2022-08-10 | 91,000.00 | 93,500.00 | 90,900.00 | 92,600.00 | 86,497.07 | 245,768 |
| 2022-08-09 | 89,100.00 | 91,100.00 | 89,100.00 | 91,000.00 | 85,002.52 | 183,210 |
| 2022-08-08 | 86,600.00 | 89,600.00 | 86,600.00 | 89,400.00 | 83,507.97 | 121,554 |
| 2022-08-05 | 86,500.00 | 88,600.00 | 86,400.00 | 87,900.00 | 82,106.83 | 114,057 |
| 2022-08-04 | 89,700.00 | 89,800.00 | 86,400.00 | 86,700.00 | 80,985.92 | 206,966 |
| 2022-08-03 | 87,300.00 | 89,900.00 | 87,300.00 | 89,600.00 | 83,694.79 | 244,195 |
| 2022-08-02 | 86,100.00 | 88,900.00 | 85,500.00 | 87,300.00 | 81,546.38 | 277,455 |
| 2022-08-01 | 84,900.00 | 86,700.00 | 84,700.00 | 86,400.00 | 80,705.69 | 247,530 |
| 2022-07-29 | 84,100.00 | 85,000.00 | 83,500.00 | 84,700.00 | 79,117.73 | 207,128 |
| 2022-07-28 | 83,200.00 | 84,200.00 | 83,000.00 | 83,700.00 | 78,183.64 | 140,207 |
| 2022-07-27 | 82,700.00 | 83,400.00 | 81,500.00 | 83,100.00 | 77,623.18 | 162,114 |
| 2022-07-26 | 82,300.00 | 83,700.00 | 82,200.00 | 82,900.00 | 77,436.36 | 108,534 |
| 2022-07-25 | 82,500.00 | 83,100.00 | 81,800.00 | 82,900.00 | 77,436.36 | 97,341 |
| 2022-07-22 | 82,700.00 | 83,700.00 | 82,000.00 | 82,500.00 | 77,062.73 | 90,219 |
| 2022-07-21 | 81,700.00 | 83,400.00 | 81,600.00 | 83,200.00 | 77,716.59 | 118,487 |
| 2022-07-20 | 83,200.00 | 83,200.00 | 81,800.00 | 82,000.00 | 76,595.68 | 143,041 |
| 2022-07-19 | 82,000.00 | 83,300.00 | 81,600.00 | 81,900.00 | 76,502.27 | 163,239 |
| 2022-07-18 | 79,800.00 | 83,300.00 | 79,800.00 | 83,000.00 | 77,529.77 | 206,827 |
| 2022-07-15 | 80,300.00 | 80,400.00 | 78,200.00 | 79,700.00 | 74,447.26 | 172,600 |
| 2022-07-14 | 79,900.00 | 80,900.00 | 78,100.00 | 80,300.00 | 75,007.72 | 224,739 |
| 2022-07-13 | 81,000.00 | 81,700.00 | 79,100.00 | 80,400.00 | 75,101.13 | 164,323 |
| 2022-07-12 | 81,600.00 | 82,500.00 | 80,500.00 | 81,600.00 | 76,222.04 | 144,253 |
| 2022-07-11 | 83,700.00 | 84,300.00 | 81,500.00 | 81,900.00 | 76,502.27 | 179,978 |
| 2022-07-08 | 83,900.00 | 85,300.00 | 82,900.00 | 83,300.00 | 77,810.00 | 238,534 |
| 2022-07-07 | 83,500.00 | 84,000.00 | 80,800.00 | 82,800.00 | 77,342.95 | 273,811 |
| 2022-07-06 | 88,300.00 | 89,400.00 | 81,900.00 | 82,100.00 | 76,689.09 | 354,140 |
| 2022-07-05 | 88,900.00 | 90,400.00 | 87,500.00 | 89,800.00 | 83,881.61 | 134,334 |
| 2022-07-04 | 93,700.00 | 93,800.00 | 88,000.00 | 88,600.00 | 82,760.70 | 239,292 |
| 2022-07-01 | 94,700.00 | 94,800.00 | 92,000.00 | 92,900.00 | 86,777.30 | 202,489 |
| 2022-06-30 | 91,600.00 | 94,900.00 | 91,000.00 | 93,900.00 | 87,711.39 | 347,470 |
| 2022-06-29 | 90,900.00 | 92,800.00 | 90,400.00 | 91,200.00 | 85,189.34 | 157,068 |
| 2022-06-28 | 91,400.00 | 92,300.00 | 90,200.00 | 91,600.00 | 85,562.98 | 151,893 |
| 2022-06-27 | 88,900.00 | 91,700.00 | 88,600.00 | 91,200.00 | 85,189.34 | 184,833 |
| 2022-06-24 | 88,100.00 | 89,300.00 | 86,300.00 | 88,100.00 | 82,293.65 | 145,126 |
| 2022-06-23 | 90,000.00 | 91,700.00 | 87,200.00 | 87,500.00 | 81,733.19 | 229,019 |
| 2022-06-22 | 91,700.00 | 92,400.00 | 88,700.00 | 88,800.00 | 82,947.52 | 257,838 |
| 2022-06-21 | 88,400.00 | 92,100.00 | 88,000.00 | 91,600.00 | 85,562.98 | 263,602 |
| 2022-06-20 | 88,200.00 | 88,900.00 | 87,300.00 | 88,400.00 | 82,573.88 | 184,623 |
| 2022-06-17 | 84,700.00 | 88,500.00 | 84,300.00 | 87,900.00 | 82,106.83 | 160,711 |
| 2022-06-16 | 87,200.00 | 89,300.00 | 85,400.00 | 85,900.00 | 80,238.64 | 146,298 |
| 2022-06-15 | 87,500.00 | 88,100.00 | 85,300.00 | 86,000.00 | 80,332.05 | 159,989 |
| 2022-06-14 | 87,600.00 | 88,300.00 | 86,200.00 | 87,500.00 | 81,733.19 | 165,477 |
| 2022-06-13 | 90,700.00 | 91,200.00 | 88,300.00 | 88,800.00 | 82,947.52 | 187,034 |
| 2022-06-10 | 92,900.00 | 94,700.00 | 91,900.00 | 92,100.00 | 86,030.03 | 167,036 |
| 2022-06-09 | 93,500.00 | 94,300.00 | 91,900.00 | 93,300.00 | 87,150.94 | 206,840 |
| 2022-06-08 | 92,700.00 | 94,300.00 | 91,700.00 | 93,500.00 | 87,337.76 | 220,072 |
| 2022-06-07 | 90,800.00 | 93,100.00 | 90,800.00 | 92,400.00 | 86,310.25 | 206,181 |
| 2022-06-03 | 89,900.00 | 91,400.00 | 89,000.00 | 91,000.00 | 85,002.52 | 106,105 |
| 2022-06-02 | 90,300.00 | 91,400.00 | 89,100.00 | 89,100.00 | 83,227.74 | 158,663 |
| 2022-05-31 | 90,300.00 | 92,800.00 | 90,300.00 | 91,400.00 | 85,376.16 | 433,197 |
| 2022-05-30 | 89,800.00 | 91,300.00 | 89,800.00 | 90,000.00 | 84,068.43 | 97,515 |
| 2022-05-27 | 89,600.00 | 90,200.00 | 88,600.00 | 89,600.00 | 83,694.79 | 142,191 |
| 2022-05-26 | 86,000.00 | 89,200.00 | 86,000.00 | 88,800.00 | 82,947.52 | 132,494 |
| 2022-05-25 | 87,000.00 | 87,500.00 | 86,000.00 | 86,600.00 | 80,892.51 | 107,461 |
| 2022-05-24 | 87,300.00 | 89,000.00 | 86,500.00 | 86,500.00 | 80,799.10 | 119,868 |
| 2022-05-23 | 87,600.00 | 88,600.00 | 87,000.00 | 88,300.00 | 82,480.47 | 86,647 |
| 2022-05-20 | 87,300.00 | 88,700.00 | 86,300.00 | 88,100.00 | 82,293.65 | 112,042 |
| 2022-05-19 | 86,400.00 | 87,300.00 | 85,400.00 | 86,400.00 | 80,705.69 | 176,457 |
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.