Korea Shipbuilding & Offshore Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 81,400.00 | 84,600.00 | 81,400.00 | 84,000.00 | 78,463.87 | 115,393 |
| 2022-02-17 | 83,100.00 | 84,000.00 | 81,700.00 | 82,700.00 | 77,249.54 | 155,224 |
| 2022-02-16 | 82,100.00 | 83,400.00 | 82,000.00 | 82,500.00 | 77,062.73 | 100,950 |
| 2022-02-15 | 81,500.00 | 82,600.00 | 80,400.00 | 81,300.00 | 75,941.81 | 129,222 |
| 2022-02-14 | 81,600.00 | 82,600.00 | 80,100.00 | 81,400.00 | 76,035.22 | 155,389 |
| 2022-02-11 | 83,500.00 | 84,600.00 | 82,700.00 | 83,000.00 | 77,529.77 | 113,235 |
| 2022-02-10 | 85,400.00 | 85,800.00 | 84,100.00 | 84,500.00 | 78,930.91 | 187,411 |
| 2022-02-09 | 83,600.00 | 85,800.00 | 83,400.00 | 85,400.00 | 79,771.60 | 143,392 |
| 2022-02-08 | 83,000.00 | 84,700.00 | 82,100.00 | 83,300.00 | 77,810.00 | 218,404 |
| 2022-02-07 | 82,200.00 | 83,000.00 | 80,600.00 | 82,300.00 | 76,875.91 | 155,656 |
| 2022-02-04 | 80,700.00 | 82,400.00 | 80,400.00 | 82,200.00 | 76,782.50 | 159,655 |
| 2022-02-03 | 80,400.00 | 82,000.00 | 79,500.00 | 80,700.00 | 75,381.36 | 306,933 |
| 2022-01-28 | 78,000.00 | 80,200.00 | 76,900.00 | 79,700.00 | 74,447.26 | 295,099 |
| 2022-01-27 | 80,400.00 | 80,800.00 | 77,800.00 | 77,800.00 | 72,672.49 | 352,412 |
| 2022-01-26 | 82,100.00 | 83,800.00 | 80,500.00 | 80,800.00 | 75,474.77 | 381,995 |
| 2022-01-25 | 85,700.00 | 86,100.00 | 82,600.00 | 83,000.00 | 77,529.77 | 318,912 |
| 2022-01-24 | 89,000.00 | 89,600.00 | 85,600.00 | 85,600.00 | 79,958.42 | 314,758 |
| 2022-01-21 | 88,200.00 | 90,200.00 | 88,000.00 | 89,600.00 | 83,694.79 | 249,075 |
| 2022-01-20 | 89,800.00 | 91,400.00 | 88,000.00 | 90,000.00 | 84,068.43 | 315,704 |
| 2022-01-19 | 89,700.00 | 92,300.00 | 89,600.00 | 91,300.00 | 85,282.75 | 245,796 |
| 2022-01-18 | 93,700.00 | 94,100.00 | 90,200.00 | 90,300.00 | 84,348.66 | 292,924 |
| 2022-01-17 | 97,300.00 | 97,300.00 | 92,800.00 | 93,300.00 | 87,150.94 | 338,616 |
| 2022-01-14 | 99,000.00 | 102,500.00 | 97,200.00 | 97,300.00 | 90,887.31 | 408,090 |
| 2022-01-13 | 100,000.00 | 101,500.00 | 98,400.00 | 98,900.00 | 92,381.86 | 232,951 |
| 2022-01-12 | 100,000.00 | 101,500.00 | 96,900.00 | 100,500.00 | 93,876.41 | 271,155 |
| 2022-01-11 | 103,000.00 | 103,000.00 | 99,700.00 | 99,900.00 | 93,315.96 | 199,766 |
| 2022-01-10 | 100,000.00 | 103,000.00 | 99,200.00 | 102,500.00 | 95,744.60 | 301,734 |
| 2022-01-07 | 103,000.00 | 103,500.00 | 99,200.00 | 100,500.00 | 93,876.41 | 297,426 |
| 2022-01-06 | 98,000.00 | 103,000.00 | 96,800.00 | 102,000.00 | 95,277.55 | 544,412 |
| 2022-01-05 | 99,200.00 | 101,500.00 | 97,200.00 | 98,400.00 | 91,914.82 | 439,827 |
| 2022-01-04 | 94,000.00 | 98,700.00 | 93,100.00 | 98,700.00 | 92,195.04 | 406,629 |
| 2022-01-03 | 94,700.00 | 96,400.00 | 93,800.00 | 94,000.00 | 87,804.80 | 155,696 |
| 2021-12-30 | 95,300.00 | 96,400.00 | 94,200.00 | 94,600.00 | 88,365.26 | 156,652 |
| 2021-12-29 | 94,000.00 | 97,600.00 | 93,700.00 | 95,800.00 | 89,486.17 | 274,089 |
| 2021-12-28 | 93,400.00 | 93,500.00 | 91,700.00 | 93,500.00 | 87,337.76 | 232,602 |
| 2021-12-27 | 93,700.00 | 94,500.00 | 93,000.00 | 93,000.00 | 86,870.71 | 128,152 |
| 2021-12-24 | 93,900.00 | 95,000.00 | 93,600.00 | 93,700.00 | 87,524.57 | 139,676 |
| 2021-12-23 | 94,100.00 | 94,600.00 | 92,300.00 | 94,200.00 | 87,991.62 | 158,757 |
| 2021-12-22 | 95,300.00 | 96,600.00 | 93,200.00 | 93,700.00 | 87,524.57 | 192,715 |
| 2021-12-21 | 95,800.00 | 96,800.00 | 95,000.00 | 95,300.00 | 89,019.12 | 152,855 |
| 2021-12-20 | 99,100.00 | 99,200.00 | 95,100.00 | 95,100.00 | 88,832.31 | 249,927 |
| 2021-12-17 | 97,300.00 | 101,000.00 | 96,800.00 | 99,700.00 | 93,129.14 | 309,673 |
| 2021-12-16 | 98,000.00 | 99,000.00 | 96,900.00 | 97,900.00 | 91,447.77 | 189,722 |
| 2021-12-15 | 96,700.00 | 98,700.00 | 96,600.00 | 97,800.00 | 91,354.36 | 98,874 |
| 2021-12-14 | 97,900.00 | 99,400.00 | 96,800.00 | 97,200.00 | 90,793.90 | 130,955 |
| 2021-12-13 | 98,000.00 | 100,000.00 | 97,200.00 | 98,300.00 | 91,821.41 | 151,206 |
| 2021-12-10 | 98,300.00 | 99,500.00 | 97,800.00 | 98,900.00 | 92,381.86 | 89,081 |
| 2021-12-09 | 97,600.00 | 99,000.00 | 97,600.00 | 98,800.00 | 92,288.45 | 214,829 |
| 2021-12-08 | 98,400.00 | 99,300.00 | 96,700.00 | 97,100.00 | 90,700.49 | 175,128 |
| 2021-12-07 | 95,400.00 | 98,000.00 | 95,000.00 | 97,600.00 | 91,167.54 | 220,904 |
| 2021-12-06 | 94,800.00 | 96,400.00 | 93,400.00 | 95,100.00 | 88,832.31 | 118,500 |
| 2021-12-03 | 94,700.00 | 96,600.00 | 93,400.00 | 94,600.00 | 88,365.26 | 185,801 |
| 2021-12-02 | 89,800.00 | 95,900.00 | 89,200.00 | 95,400.00 | 89,112.53 | 254,858 |
| 2021-12-01 | 88,000.00 | 92,000.00 | 87,000.00 | 90,800.00 | 84,815.70 | 237,592 |
| 2021-11-30 | 91,100.00 | 92,500.00 | 87,000.00 | 87,500.00 | 81,733.19 | 374,193 |
| 2021-11-29 | 90,000.00 | 92,700.00 | 90,000.00 | 91,000.00 | 85,002.52 | 278,052 |
| 2021-11-26 | 97,000.00 | 97,100.00 | 93,300.00 | 93,400.00 | 87,244.35 | 260,727 |
| 2021-11-25 | 96,000.00 | 97,400.00 | 94,500.00 | 96,900.00 | 90,513.67 | 172,173 |
| 2021-11-24 | 98,100.00 | 98,900.00 | 96,000.00 | 96,200.00 | 89,859.81 | 180,487 |
| 2021-11-23 | 97,200.00 | 98,400.00 | 97,000.00 | 98,100.00 | 91,634.59 | 141,646 |
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.