Korea Shipbuilding & Offshore Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 360,000.00 | 361,500.00 | 336,500.00 | 340,000.00 | 334,447.24 | 216,223 |
| 2026-07-16 | 341,500.00 | 355,500.00 | 335,000.00 | 354,000.00 | 348,218.59 | 254,189 |
| 2026-07-15 | 338,000.00 | 344,000.00 | 327,000.00 | 335,000.00 | 329,528.89 | 229,440 |
| 2026-07-14 | 343,000.00 | 344,000.00 | 323,000.00 | 327,000.00 | 321,659.55 | 347,360 |
| 2026-07-13 | 343,500.00 | 351,500.00 | 336,500.00 | 341,500.00 | 335,922.74 | 216,625 |
| 2026-07-10 | 329,500.00 | 349,500.00 | 328,000.00 | 340,500.00 | 334,939.07 | 215,510 |
| 2026-07-09 | 347,500.00 | 349,500.00 | 324,500.00 | 327,500.00 | 322,151.38 | 269,685 |
| 2026-07-08 | 361,000.00 | 361,000.00 | 333,000.00 | 340,000.00 | 334,447.24 | 316,700 |
| 2026-07-07 | 358,500.00 | 362,500.00 | 342,500.00 | 360,500.00 | 354,612.44 | 269,317 |
| 2026-07-06 | 366,500.00 | 374,500.00 | 349,000.00 | 365,000.00 | 359,038.94 | 199,647 |
| 2026-07-03 | 369,000.00 | 370,000.00 | 345,000.00 | 359,500.00 | 353,628.77 | 180,194 |
| 2026-07-02 | 359,500.00 | 370,000.00 | 350,000.00 | 362,500.00 | 356,579.77 | 192,208 |
| 2026-07-01 | 355,000.00 | 369,500.00 | 350,500.00 | 358,500.00 | 352,645.10 | 178,219 |
| 2026-06-30 | 366,500.00 | 369,500.00 | 346,500.00 | 350,000.00 | 344,283.92 | 235,678 |
| 2026-06-29 | 348,500.00 | 368,000.00 | 342,000.00 | 363,500.00 | 357,563.44 | 170,897 |
| 2026-06-26 | 361,000.00 | 364,000.00 | 338,000.00 | 345,500.00 | 339,857.41 | 192,433 |
| 2026-06-25 | 375,500.00 | 381,000.00 | 366,000.00 | 366,000.00 | 360,022.61 | 153,830 |
| 2026-06-24 | 365,000.00 | 375,000.00 | 358,500.00 | 368,000.00 | 361,989.95 | 295,000 |
| 2026-06-23 | 399,000.00 | 403,500.00 | 364,500.00 | 364,500.00 | 358,547.11 | 216,183 |
| 2026-06-22 | 420,000.00 | 422,000.00 | 397,500.00 | 397,500.00 | 391,008.17 | 147,627 |
| 2026-06-19 | 418,500.00 | 422,000.00 | 406,000.00 | 419,000.00 | 412,157.04 | 375,823 |
| 2026-06-18 | 430,000.00 | 434,500.00 | 415,500.00 | 421,000.00 | 414,124.37 | 196,177 |
| 2026-06-17 | 440,500.00 | 446,000.00 | 428,500.00 | 434,000.00 | 426,912.06 | 171,966 |
| 2026-06-16 | 434,500.00 | 451,500.00 | 423,500.00 | 438,500.00 | 431,338.57 | 558,119 |
| 2026-06-15 | 412,500.00 | 425,000.00 | 403,500.00 | 422,000.00 | 415,108.04 | 192,657 |
| 2026-06-12 | 388,000.00 | 401,000.00 | 381,000.00 | 398,000.00 | 391,500.00 | 302,701 |
| 2026-06-11 | 377,000.00 | 382,500.00 | 360,000.00 | 375,500.00 | 369,367.46 | 477,807 |
| 2026-06-10 | 359,000.00 | 385,500.00 | 356,000.00 | 385,500.00 | 379,204.15 | 310,424 |
| 2026-06-09 | 360,000.00 | 371,000.00 | 352,500.00 | 362,500.00 | 356,579.77 | 253,265 |
| 2026-06-08 | 362,000.00 | 374,500.00 | 353,000.00 | 358,500.00 | 352,645.10 | 246,086 |
| 2026-06-05 | 379,500.00 | 385,000.00 | 368,000.00 | 379,000.00 | 372,810.30 | 274,635 |
| 2026-06-04 | 393,000.00 | 398,500.00 | 376,500.00 | 379,500.00 | 373,302.14 | 306,734 |
| 2026-06-02 | 404,000.00 | 404,500.00 | 378,000.00 | 383,500.00 | 377,236.81 | 412,671 |
| 2026-06-01 | 419,000.00 | 427,500.00 | 404,500.00 | 404,500.00 | 397,893.84 | 218,154 |
| 2026-05-29 | 426,000.00 | 426,000.00 | 405,000.00 | 423,000.00 | 416,091.71 | 436,889 |
| 2026-05-28 | 440,000.00 | 446,000.00 | 407,000.00 | 415,000.00 | 408,222.36 | 332,083 |
| 2026-05-27 | 445,500.00 | 460,000.00 | 436,500.00 | 440,500.00 | 433,305.90 | 235,357 |
| 2026-05-26 | 425,000.00 | 455,000.00 | 420,500.00 | 445,000.00 | 437,732.41 | 295,572 |
| 2026-05-22 | 423,000.00 | 424,000.00 | 412,500.00 | 421,000.00 | 414,124.37 | 175,007 |
| 2026-05-21 | 404,500.00 | 416,500.00 | 402,000.00 | 415,000.00 | 408,222.36 | 243,229 |
| 2026-05-20 | 400,500.00 | 403,000.00 | 384,500.00 | 399,000.00 | 392,483.67 | 268,013 |
| 2026-05-19 | 409,000.00 | 422,500.00 | 392,000.00 | 400,000.00 | 393,467.34 | 283,707 |
| 2026-05-18 | 406,000.00 | 413,500.00 | 392,000.00 | 410,000.00 | 403,304.02 | 285,789 |
| 2026-05-15 | 438,500.00 | 440,000.00 | 406,000.00 | 416,000.00 | 409,206.03 | 321,212 |
| 2026-05-14 | 461,500.00 | 462,000.00 | 437,500.00 | 437,500.00 | 430,354.90 | 310,707 |
| 2026-05-13 | 474,500.00 | 482,000.00 | 452,000.00 | 460,500.00 | 452,979.27 | 202,870 |
| 2026-05-12 | 479,000.00 | 482,500.00 | 444,000.00 | 464,500.00 | 456,913.94 | 316,344 |
| 2026-05-11 | 456,000.00 | 488,000.00 | 456,000.00 | 474,000.00 | 466,258.79 | 351,083 |
| 2026-05-08 | 470,000.00 | 473,000.00 | 444,000.00 | 452,000.00 | 444,618.09 | 283,943 |
| 2026-05-07 | 457,000.00 | 468,500.00 | 449,000.00 | 467,500.00 | 459,864.95 | 257,591 |
| 2026-05-06 | 466,500.00 | 469,500.00 | 451,000.00 | 452,500.00 | 445,109.92 | 232,754 |
| 2026-05-04 | 470,500.00 | 473,000.00 | 461,500.00 | 469,500.00 | 461,832.29 | 123,717 |
| 2026-04-30 | 467,000.00 | 477,000.00 | 461,500.00 | 461,500.00 | 453,962.94 | 161,560 |
| 2026-04-29 | 467,000.00 | 477,000.00 | 459,000.00 | 472,000.00 | 464,291.46 | 179,965 |
| 2026-04-28 | 470,500.00 | 474,000.00 | 463,500.00 | 468,500.00 | 460,848.62 | 195,482 |
| 2026-04-27 | 482,000.00 | 486,000.00 | 474,500.00 | 479,000.00 | 471,177.14 | 219,985 |
| 2026-04-24 | 464,000.00 | 477,500.00 | 458,000.00 | 476,000.00 | 468,226.13 | 267,625 |
| 2026-04-23 | 462,000.00 | 464,000.00 | 445,000.00 | 461,000.00 | 453,471.11 | 334,941 |
| 2026-04-22 | 429,000.00 | 463,500.00 | 426,000.00 | 463,000.00 | 455,438.44 | 524,180 |
| 2026-04-21 | 413,500.00 | 430,000.00 | 412,500.00 | 427,500.00 | 420,518.22 | 221,491 |
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.