Korea Shipbuilding & Offshore Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 439,000.00 | 444,500.00 | 428,500.00 | 443,000.00 | 427,282.80 | 132,606 |
| 2026-01-19 | 442,500.00 | 447,500.00 | 437,000.00 | 444,500.00 | 428,729.58 | 189,587 |
| 2026-01-16 | 439,000.00 | 441,000.00 | 427,000.00 | 438,500.00 | 422,942.46 | 172,331 |
| 2026-01-15 | 432,500.00 | 440,000.00 | 426,500.00 | 440,000.00 | 424,389.24 | 231,895 |
| 2026-01-14 | 458,500.00 | 458,500.00 | 424,500.00 | 427,500.00 | 412,332.73 | 388,404 |
| 2026-01-13 | 452,000.00 | 463,000.00 | 449,000.00 | 462,500.00 | 446,090.96 | 283,454 |
| 2026-01-12 | 445,000.00 | 453,000.00 | 433,000.00 | 450,500.00 | 434,516.71 | 336,951 |
| 2026-01-09 | 426,500.00 | 447,000.00 | 422,500.00 | 447,000.00 | 431,140.89 | 425,836 |
| 2026-01-08 | 417,500.00 | 429,500.00 | 417,500.00 | 424,500.00 | 409,439.16 | 279,906 |
| 2026-01-07 | 412,000.00 | 423,000.00 | 408,500.00 | 418,000.00 | 403,169.78 | 251,207 |
| 2026-01-06 | 403,500.00 | 415,000.00 | 395,500.00 | 414,000.00 | 399,311.69 | 249,294 |
| 2026-01-05 | 385,000.00 | 402,500.00 | 385,000.00 | 401,000.00 | 386,772.92 | 299,340 |
| 2026-01-02 | 407,000.00 | 407,000.00 | 392,000.00 | 393,500.00 | 379,539.01 | 256,720 |
| 2025-12-30 | 406,000.00 | 408,000.00 | 404,000.00 | 407,000.00 | 392,560.05 | 123,304 |
| 2025-12-29 | 398,500.00 | 410,500.00 | 398,000.00 | 410,500.00 | 395,935.87 | 157,219 |
| 2025-12-26 | 415,000.00 | 417,500.00 | 401,500.00 | 403,000.00 | 388,701.96 | 155,267 |
| 2025-12-24 | 436,500.00 | 436,500.00 | 414,000.00 | 416,000.00 | 401,240.74 | 129,749 |
| 2025-12-23 | 423,000.00 | 432,000.00 | 417,000.00 | 432,000.00 | 416,673.07 | 158,783 |
| 2025-12-22 | 425,000.00 | 426,500.00 | 415,000.00 | 418,500.00 | 403,652.04 | 114,388 |
| 2025-12-19 | 414,000.00 | 426,000.00 | 412,000.00 | 421,000.00 | 406,063.34 | 210,232 |
| 2025-12-18 | 413,000.00 | 417,000.00 | 405,500.00 | 409,000.00 | 394,489.09 | 105,368 |
| 2025-12-17 | 424,000.00 | 428,500.00 | 416,000.00 | 421,500.00 | 406,545.60 | 118,319 |
| 2025-12-16 | 436,000.00 | 438,500.00 | 421,500.00 | 422,500.00 | 407,510.12 | 166,814 |
| 2025-12-15 | 444,000.00 | 444,500.00 | 436,500.00 | 437,000.00 | 421,495.68 | 118,489 |
| 2025-12-12 | 448,000.00 | 450,000.00 | 443,000.00 | 449,500.00 | 433,552.19 | 82,921 |
| 2025-12-11 | 448,500.00 | 452,500.00 | 441,000.00 | 445,500.00 | 429,694.11 | 220,704 |
| 2025-12-10 | 444,500.00 | 450,500.00 | 442,000.00 | 442,000.00 | 426,318.28 | 133,179 |
| 2025-12-09 | 437,000.00 | 451,500.00 | 433,000.00 | 447,500.00 | 431,623.15 | 241,943 |
| 2025-12-08 | 428,000.00 | 440,000.00 | 420,500.00 | 439,000.00 | 423,424.72 | 134,920 |
| 2025-12-05 | 418,500.00 | 432,000.00 | 416,000.00 | 432,000.00 | 416,673.07 | 115,395 |
| 2025-12-04 | 419,000.00 | 424,000.00 | 412,500.00 | 419,000.00 | 404,134.30 | 103,706 |
| 2025-12-03 | 415,000.00 | 425,000.00 | 413,500.00 | 423,000.00 | 407,992.38 | 122,347 |
| 2025-12-02 | 405,500.00 | 416,000.00 | 404,500.00 | 413,000.00 | 398,347.17 | 149,070 |
| 2025-12-01 | 410,000.00 | 414,000.00 | 396,000.00 | 403,000.00 | 388,701.96 | 240,157 |
| 2025-11-28 | 426,500.00 | 427,000.00 | 405,000.00 | 410,000.00 | 395,453.61 | 212,592 |
| 2025-11-27 | 427,000.00 | 435,000.00 | 423,000.00 | 427,000.00 | 411,850.47 | 104,454 |
| 2025-11-26 | 425,000.00 | 432,500.00 | 421,500.00 | 428,000.00 | 412,814.99 | 138,981 |
| 2025-11-25 | 439,500.00 | 444,000.00 | 420,000.00 | 420,000.00 | 405,098.82 | 197,185 |
| 2025-11-24 | 424,000.00 | 435,500.00 | 415,000.00 | 434,000.00 | 418,602.11 | 324,280 |
| 2025-11-21 | 425,500.00 | 427,000.00 | 416,500.00 | 420,000.00 | 405,098.82 | 154,263 |
| 2025-11-20 | 422,500.00 | 439,000.00 | 422,500.00 | 433,500.00 | 418,119.85 | 173,939 |
| 2025-11-19 | 430,500.00 | 430,500.00 | 406,000.00 | 418,000.00 | 403,169.78 | 186,697 |
| 2025-11-18 | 432,500.00 | 445,500.00 | 425,500.00 | 426,000.00 | 410,885.95 | 209,661 |
| 2025-11-17 | 435,500.00 | 438,000.00 | 423,000.00 | 436,500.00 | 421,013.42 | 171,134 |
| 2025-11-14 | 427,500.00 | 450,000.00 | 427,000.00 | 432,000.00 | 416,673.07 | 567,947 |
| 2025-11-13 | 421,500.00 | 442,500.00 | 417,000.00 | 439,000.00 | 423,424.72 | 308,805 |
| 2025-11-12 | 422,000.00 | 431,000.00 | 419,500.00 | 426,000.00 | 410,885.95 | 177,040 |
| 2025-11-11 | 428,000.00 | 434,500.00 | 413,500.00 | 418,000.00 | 403,169.78 | 232,341 |
| 2025-11-10 | 419,000.00 | 430,000.00 | 416,000.00 | 424,500.00 | 409,439.16 | 189,373 |
| 2025-11-07 | 413,000.00 | 430,000.00 | 398,500.00 | 415,500.00 | 400,758.48 | 311,782 |
| 2025-11-06 | 435,500.00 | 444,000.00 | 415,500.00 | 418,500.00 | 403,652.04 | 396,385 |
| 2025-11-05 | 455,500.00 | 456,000.00 | 424,500.00 | 428,500.00 | 413,297.25 | 461,248 |
| 2025-11-04 | 483,000.00 | 483,500.00 | 457,500.00 | 457,500.00 | 441,268.36 | 356,495 |
| 2025-11-03 | 476,500.00 | 494,500.00 | 474,000.00 | 479,500.00 | 462,487.82 | 377,735 |
| 2025-10-31 | 456,500.00 | 484,000.00 | 453,000.00 | 474,000.00 | 457,182.95 | 268,946 |
| 2025-10-30 | 472,000.00 | 479,000.00 | 459,000.00 | 461,500.00 | 445,126.44 | 298,343 |
| 2025-10-29 | 467,000.00 | 468,500.00 | 445,500.00 | 462,000.00 | 445,608.70 | 292,885 |
| 2025-10-28 | 474,500.00 | 474,500.00 | 458,000.00 | 460,000.00 | 443,679.66 | 238,153 |
| 2025-10-27 | 457,500.00 | 474,000.00 | 457,000.00 | 473,000.00 | 456,218.43 | 383,737 |
| 2025-10-24 | 447,500.00 | 452,000.00 | 438,000.00 | 447,000.00 | 431,140.89 | 282,974 |
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.