Korea Shipbuilding & Offshore Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 422,500.00 | 423,000.00 | 413,000.00 | 413,000.00 | 406,255.03 | 169,351 |
| 2026-04-17 | 411,500.00 | 422,000.00 | 402,500.00 | 419,500.00 | 412,648.87 | 195,956 |
| 2026-04-16 | 405,000.00 | 413,000.00 | 403,000.00 | 408,000.00 | 401,336.68 | 168,782 |
| 2026-04-15 | 402,000.00 | 412,000.00 | 400,500.00 | 401,500.00 | 394,942.84 | 188,366 |
| 2026-04-14 | 395,000.00 | 399,000.00 | 390,000.00 | 396,500.00 | 390,024.50 | 131,828 |
| 2026-04-13 | 385,000.00 | 395,000.00 | 383,500.00 | 388,500.00 | 382,155.15 | 175,397 |
| 2026-04-10 | 392,000.00 | 401,000.00 | 390,000.00 | 394,000.00 | 387,565.33 | 114,527 |
| 2026-04-09 | 392,500.00 | 396,000.00 | 389,500.00 | 391,000.00 | 384,614.32 | 193,950 |
| 2026-04-08 | 393,000.00 | 399,000.00 | 385,000.00 | 389,500.00 | 383,138.82 | 218,820 |
| 2026-04-07 | 372,000.00 | 387,000.00 | 371,000.00 | 376,000.00 | 369,859.30 | 129,529 |
| 2026-04-06 | 375,000.00 | 381,000.00 | 370,500.00 | 371,500.00 | 365,432.79 | 141,771 |
| 2026-04-03 | 355,000.00 | 383,500.00 | 355,000.00 | 375,000.00 | 368,875.63 | 267,498 |
| 2026-04-02 | 376,000.00 | 377,500.00 | 347,500.00 | 350,500.00 | 344,775.75 | 315,667 |
| 2026-04-01 | 368,500.00 | 378,500.00 | 351,000.00 | 372,500.00 | 366,416.46 | 354,564 |
| 2026-03-31 | 351,000.00 | 354,500.00 | 340,500.00 | 344,000.00 | 338,381.91 | 235,792 |
| 2026-03-30 | 350,000.00 | 352,500.00 | 340,500.00 | 347,000.00 | 341,332.91 | 278,783 |
| 2026-03-27 | 364,000.00 | 369,500.00 | 354,000.00 | 367,000.00 | 361,006.28 | 227,372 |
| 2026-03-26 | 390,000.00 | 390,500.00 | 373,500.00 | 375,000.00 | 368,875.63 | 171,517 |
| 2026-03-25 | 388,000.00 | 389,000.00 | 374,000.00 | 385,000.00 | 378,712.31 | 209,425 |
| 2026-03-24 | 380,000.00 | 385,000.00 | 365,500.00 | 379,500.00 | 373,302.14 | 224,853 |
| 2026-03-23 | 392,000.00 | 394,500.00 | 365,500.00 | 366,000.00 | 360,022.61 | 278,996 |
| 2026-03-20 | 416,000.00 | 422,500.00 | 404,000.00 | 404,500.00 | 397,893.84 | 271,901 |
| 2026-03-19 | 416,500.00 | 422,500.00 | 412,000.00 | 413,500.00 | 406,746.86 | 120,128 |
| 2026-03-18 | 421,000.00 | 434,500.00 | 419,500.00 | 425,000.00 | 418,059.05 | 175,008 |
| 2026-03-17 | 413,000.00 | 422,000.00 | 410,500.00 | 420,000.00 | 413,140.70 | 114,908 |
| 2026-03-16 | 413,500.00 | 421,000.00 | 404,000.00 | 409,500.00 | 402,812.19 | 123,247 |
| 2026-03-13 | 414,000.00 | 418,500.00 | 410,000.00 | 416,000.00 | 409,206.03 | 180,646 |
| 2026-03-12 | 416,000.00 | 432,000.00 | 413,000.00 | 425,000.00 | 418,059.05 | 229,434 |
| 2026-03-11 | 410,000.00 | 439,000.00 | 409,500.00 | 420,000.00 | 413,140.70 | 374,609 |
| 2026-03-10 | 405,500.00 | 411,500.00 | 390,000.00 | 404,000.00 | 397,402.01 | 244,474 |
| 2026-03-09 | 390,000.00 | 411,000.00 | 379,500.00 | 400,000.00 | 393,467.34 | 277,990 |
| 2026-03-06 | 395,500.00 | 415,500.00 | 395,000.00 | 402,000.00 | 395,434.67 | 296,184 |
| 2026-03-05 | 409,500.00 | 415,000.00 | 399,000.00 | 407,000.00 | 400,353.02 | 287,942 |
| 2026-03-04 | 414,500.00 | 423,500.00 | 374,000.00 | 379,000.00 | 372,810.30 | 556,756 |
| 2026-03-03 | 451,000.00 | 465,500.00 | 440,000.00 | 441,500.00 | 434,289.57 | 295,829 |
| 2026-02-27 | 452,500.00 | 457,000.00 | 445,000.00 | 450,000.00 | 442,650.75 | 346,778 |
| 2026-02-26 | 460,000.00 | 461,000.00 | 450,000.00 | 452,000.00 | 444,618.09 | 232,365 |
| 2026-02-25 | 458,000.00 | 473,000.00 | 456,000.00 | 467,500.00 | 450,913.57 | 292,537 |
| 2026-02-24 | 460,000.00 | 461,000.00 | 443,000.00 | 457,500.00 | 441,268.36 | 313,269 |
| 2026-02-23 | 453,000.00 | 474,000.00 | 447,500.00 | 472,000.00 | 455,253.91 | 384,448 |
| 2026-02-20 | 423,000.00 | 452,000.00 | 416,500.00 | 452,000.00 | 435,963.49 | 367,661 |
| 2026-02-19 | 404,000.00 | 422,500.00 | 404,000.00 | 422,500.00 | 407,510.12 | 275,641 |
| 2026-02-13 | 395,000.00 | 405,500.00 | 393,500.00 | 397,500.00 | 383,397.10 | 181,379 |
| 2026-02-12 | 392,000.00 | 402,500.00 | 391,000.00 | 397,000.00 | 382,914.84 | 231,984 |
| 2026-02-11 | 385,500.00 | 391,500.00 | 384,000.00 | 390,000.00 | 376,163.19 | 200,412 |
| 2026-02-10 | 394,000.00 | 397,000.00 | 378,000.00 | 382,000.00 | 368,447.02 | 422,004 |
| 2026-02-09 | 410,000.00 | 412,000.00 | 375,000.00 | 390,000.00 | 376,163.19 | 398,048 |
| 2026-02-06 | 403,000.00 | 403,500.00 | 384,000.00 | 395,500.00 | 381,468.06 | 266,977 |
| 2026-02-05 | 424,000.00 | 429,500.00 | 407,000.00 | 409,000.00 | 394,489.09 | 221,378 |
| 2026-02-04 | 425,000.00 | 430,000.00 | 414,000.00 | 424,500.00 | 409,439.16 | 164,182 |
| 2026-02-03 | 413,500.00 | 417,500.00 | 406,500.00 | 417,500.00 | 402,687.52 | 154,311 |
| 2026-02-02 | 414,500.00 | 424,000.00 | 395,500.00 | 401,500.00 | 387,255.18 | 224,516 |
| 2026-01-30 | 422,000.00 | 425,000.00 | 413,000.00 | 413,500.00 | 398,829.43 | 206,319 |
| 2026-01-29 | 420,000.00 | 422,000.00 | 410,000.00 | 421,000.00 | 406,063.34 | 276,565 |
| 2026-01-28 | 428,000.00 | 431,500.00 | 418,500.00 | 422,500.00 | 407,510.12 | 207,240 |
| 2026-01-27 | 430,000.00 | 430,500.00 | 414,000.00 | 426,500.00 | 411,368.21 | 172,467 |
| 2026-01-26 | 433,500.00 | 436,000.00 | 423,000.00 | 424,000.00 | 408,956.90 | 142,650 |
| 2026-01-23 | 428,000.00 | 436,500.00 | 426,500.00 | 436,000.00 | 420,531.16 | 266,054 |
| 2026-01-22 | 430,000.00 | 433,000.00 | 419,500.00 | 424,500.00 | 409,439.16 | 279,196 |
| 2026-01-21 | 440,000.00 | 440,000.00 | 425,000.00 | 428,500.00 | 413,297.25 | 203,782 |
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.