Korea Shipbuilding & Offshore Engineering Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-18	90,900.00	91,300.00	88,100.00	88,600.00	82,760.70	144,690
2022-05-17	90,900.00	93,700.00	90,000.00	90,800.00	84,815.70	159,980
2022-05-16	91,100.00	91,400.00	89,500.00	90,900.00	84,909.11	136,985
2022-05-13	88,900.00	91,800.00	87,800.00	91,700.00	85,656.39	259,938
2022-05-12	85,300.00	88,900.00	85,300.00	86,800.00	81,079.33	173,976
2022-05-11	86,100.00	87,200.00	85,300.00	86,200.00	80,518.87	114,842
2022-05-10	88,300.00	88,300.00	85,100.00	86,800.00	81,079.33	144,802
2022-05-09	88,100.00	89,400.00	88,000.00	88,500.00	82,667.29	137,633
2022-05-06	87,800.00	89,600.00	87,600.00	88,700.00	82,854.11	185,402
2022-05-04	89,800.00	91,000.00	87,600.00	88,400.00	82,573.88	239,479
2022-05-03	91,300.00	91,900.00	90,000.00	90,200.00	84,255.25	123,873
2022-05-02	91,100.00	92,600.00	91,000.00	91,700.00	85,656.39	106,617
2022-04-29	94,400.00	94,600.00	91,700.00	91,800.00	85,749.80	220,942
2022-04-28	93,800.00	96,400.00	92,500.00	95,100.00	88,832.31	181,056
2022-04-27	91,000.00	95,500.00	91,000.00	93,600.00	87,431.17	191,263
2022-04-26	95,300.00	95,600.00	91,600.00	93,400.00	87,244.35	212,744
2022-04-25	95,000.00	96,200.00	94,700.00	95,000.00	88,738.90	180,528
2022-04-22	96,100.00	97,600.00	95,000.00	96,300.00	89,953.22	270,412
2022-04-21	96,900.00	96,900.00	94,100.00	95,900.00	89,579.58	220,726
2022-04-20	98,000.00	98,000.00	96,100.00	96,700.00	90,326.86	281,509
2022-04-19	93,900.00	97,900.00	93,400.00	97,400.00	90,980.72	323,960
2022-04-18	98,100.00	98,200.00	93,200.00	93,900.00	87,711.39	364,907
2022-04-15	91,700.00	98,000.00	90,300.00	97,700.00	91,260.95	604,282
2022-04-14	90,900.00	94,100.00	90,700.00	92,000.00	85,936.62	345,826
2022-04-13	86,300.00	91,800.00	86,100.00	91,800.00	85,749.80	506,454
2022-04-12	83,600.00	86,200.00	83,600.00	85,700.00	80,051.83	205,784
2022-04-11	81,200.00	84,400.00	81,200.00	84,200.00	78,650.69	137,795
2022-04-08	83,000.00	83,100.00	80,900.00	82,400.00	76,969.32	174,496
2022-04-07	85,100.00	85,300.00	82,300.00	82,300.00	76,875.91	251,285
2022-04-06	86,200.00	87,200.00	85,800.00	85,800.00	80,145.24	137,841
2022-04-05	86,900.00	87,700.00	86,300.00	87,200.00	81,452.97	100,101
2022-04-04	85,500.00	87,100.00	84,800.00	86,500.00	80,799.10	131,407
2022-04-01	88,300.00	88,800.00	86,000.00	86,100.00	80,425.46	250,253
2022-03-31	89,100.00	90,300.00	88,500.00	88,900.00	83,040.93	128,257
2022-03-30	90,400.00	90,400.00	88,800.00	89,200.00	83,321.15	126,043
2022-03-29	90,100.00	90,900.00	89,300.00	89,400.00	83,507.97	111,536
2022-03-28	89,300.00	91,100.00	89,300.00	90,700.00	84,722.29	86,907
2022-03-25	91,100.00	91,800.00	90,300.00	90,500.00	84,535.48	84,321
2022-03-24	90,600.00	92,000.00	89,700.00	91,500.00	85,469.57	114,220
2022-03-23	90,800.00	91,900.00	90,000.00	91,300.00	85,282.75	103,849
2022-03-22	89,000.00	91,100.00	89,000.00	90,800.00	84,815.70	121,998
2022-03-21	89,100.00	90,000.00	88,400.00	88,800.00	82,947.52	111,922
2022-03-18	89,600.00	90,800.00	88,100.00	89,000.00	83,134.33	199,760
2022-03-17	91,600.00	92,200.00	89,500.00	89,500.00	83,601.38	170,911
2022-03-16	89,800.00	90,200.00	89,000.00	90,000.00	84,068.43	95,951
2022-03-15	92,100.00	94,000.00	89,000.00	89,000.00	83,134.33	140,496
2022-03-14	93,300.00	94,100.00	92,200.00	92,900.00	86,777.30	135,625
2022-03-11	91,700.00	94,400.00	91,600.00	93,600.00	87,431.17	166,336
2022-03-10	92,100.00	92,900.00	89,700.00	91,600.00	85,562.98	197,199
2022-03-08	91,100.00	92,100.00	90,400.00	91,100.00	85,095.93	213,911
2022-03-07	92,200.00	94,200.00	91,300.00	92,500.00	86,403.66	214,987
2022-03-04	92,000.00	94,700.00	92,000.00	93,300.00	87,150.94	315,614
2022-03-03	93,000.00	93,100.00	90,500.00	91,500.00	85,469.57	240,570
2022-03-02	88,700.00	92,800.00	88,500.00	91,600.00	85,562.98	355,924
2022-02-28	87,100.00	88,400.00	86,500.00	88,200.00	82,387.06	178,161
2022-02-25	88,400.00	90,200.00	86,600.00	87,400.00	81,639.78	313,176
2022-02-24	88,800.00	88,900.00	86,300.00	86,700.00	80,985.92	3,223,358
2022-02-23	85,000.00	89,500.00	84,900.00	89,000.00	83,134.33	450,036
2022-02-22	82,700.00	85,200.00	82,200.00	83,200.00	77,716.59	166,290
2022-02-21	82,300.00	84,700.00	82,200.00	84,000.00	78,463.87	97,807

← NewerPage 19 of 21 · 1,228 trading daysOlder →

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.