Korea Shipbuilding & Offshore Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 455,000.00 | 457,000.00 | 446,000.00 | 446,000.00 | 430,176.37 | 212,404 |
| 2025-10-22 | 448,500.00 | 463,000.00 | 438,500.00 | 462,000.00 | 445,608.70 | 327,788 |
| 2025-10-21 | 424,000.00 | 442,000.00 | 424,000.00 | 438,500.00 | 422,942.46 | 372,843 |
| 2025-10-20 | 418,500.00 | 427,500.00 | 416,000.00 | 423,500.00 | 408,474.64 | 129,041 |
| 2025-10-17 | 426,000.00 | 434,500.00 | 419,500.00 | 420,500.00 | 405,581.08 | 134,057 |
| 2025-10-16 | 430,000.00 | 435,500.00 | 419,000.00 | 422,500.00 | 407,510.12 | 163,039 |
| 2025-10-15 | 412,000.00 | 428,500.00 | 408,000.00 | 427,500.00 | 412,332.73 | 227,271 |
| 2025-10-14 | 415,500.00 | 436,000.00 | 403,500.00 | 408,000.00 | 393,524.57 | 344,608 |
| 2025-10-13 | 416,000.00 | 428,500.00 | 412,000.00 | 420,000.00 | 405,098.82 | 257,381 |
| 2025-10-10 | 425,000.00 | 425,000.00 | 409,000.00 | 415,000.00 | 400,276.22 | 246,815 |
| 2025-10-02 | 416,000.00 | 419,000.00 | 405,000.00 | 412,500.00 | 397,864.91 | 272,817 |
| 2025-10-01 | 414,500.00 | 423,500.00 | 411,000.00 | 414,500.00 | 399,793.95 | 216,981 |
| 2025-09-30 | 397,000.00 | 414,000.00 | 395,500.00 | 411,000.00 | 396,418.13 | 228,987 |
| 2025-09-29 | 396,000.00 | 403,000.00 | 394,500.00 | 400,000.00 | 385,808.40 | 139,132 |
| 2025-09-26 | 405,000.00 | 408,000.00 | 390,000.00 | 397,500.00 | 383,397.10 | 166,078 |
| 2025-09-25 | 409,500.00 | 417,000.00 | 402,000.00 | 403,000.00 | 388,701.96 | 214,462 |
| 2025-09-24 | 400,000.00 | 408,500.00 | 400,000.00 | 407,500.00 | 393,042.31 | 171,194 |
| 2025-09-23 | 398,500.00 | 404,500.00 | 394,500.00 | 399,500.00 | 385,326.14 | 134,303 |
| 2025-09-22 | 408,000.00 | 413,000.00 | 399,000.00 | 403,000.00 | 388,701.96 | 142,307 |
| 2025-09-19 | 409,500.00 | 411,000.00 | 405,000.00 | 407,500.00 | 393,042.31 | 127,628 |
| 2025-09-18 | 415,000.00 | 420,500.00 | 409,500.00 | 412,000.00 | 397,382.65 | 131,087 |
| 2025-09-17 | 421,000.00 | 421,500.00 | 412,500.00 | 416,000.00 | 401,240.74 | 115,767 |
| 2025-09-16 | 414,500.00 | 421,500.00 | 414,000.00 | 416,000.00 | 401,240.74 | 180,011 |
| 2025-09-15 | 408,000.00 | 415,000.00 | 405,000.00 | 411,500.00 | 396,900.39 | 160,993 |
| 2025-09-12 | 423,000.00 | 423,000.00 | 410,500.00 | 416,500.00 | 401,723.00 | 180,170 |
| 2025-09-11 | 418,000.00 | 425,000.00 | 417,000.00 | 423,000.00 | 407,992.38 | 217,148 |
| 2025-09-10 | 406,500.00 | 419,000.00 | 405,000.00 | 414,500.00 | 399,793.95 | 281,026 |
| 2025-09-09 | 425,000.00 | 427,500.00 | 414,000.00 | 414,000.00 | 399,311.69 | 265,438 |
| 2025-09-08 | 428,000.00 | 429,000.00 | 417,500.00 | 424,500.00 | 409,439.16 | 267,661 |
| 2025-09-05 | 423,000.00 | 438,000.00 | 417,000.00 | 428,500.00 | 413,297.25 | 384,775 |
| 2025-09-04 | 407,000.00 | 429,500.00 | 403,000.00 | 422,000.00 | 407,027.86 | 330,948 |
| 2025-09-03 | 414,500.00 | 418,500.00 | 405,500.00 | 411,000.00 | 396,418.13 | 205,138 |
| 2025-09-02 | 412,500.00 | 420,000.00 | 410,500.00 | 414,500.00 | 399,793.95 | 257,092 |
| 2025-09-01 | 411,500.00 | 426,000.00 | 407,000.00 | 415,000.00 | 400,276.22 | 541,160 |
| 2025-08-29 | 404,000.00 | 415,500.00 | 402,000.00 | 406,500.00 | 392,077.79 | 549,413 |
| 2025-08-28 | 384,000.00 | 415,000.00 | 378,500.00 | 408,500.00 | 394,006.83 | 1,363,780 |
| 2025-08-27 | 348,000.00 | 372,500.00 | 348,000.00 | 369,500.00 | 356,390.51 | 548,249 |
| 2025-08-26 | 370,000.00 | 375,000.00 | 346,500.00 | 347,000.00 | 334,688.79 | 458,403 |
| 2025-08-25 | 367,500.00 | 370,500.00 | 353,000.00 | 368,000.00 | 354,943.73 | 235,588 |
| 2025-08-22 | 360,000.00 | 364,500.00 | 357,500.00 | 360,500.00 | 347,709.82 | 116,800 |
| 2025-08-21 | 352,000.00 | 358,500.00 | 349,500.00 | 355,500.00 | 342,887.22 | 153,738 |
| 2025-08-20 | 354,500.00 | 354,500.00 | 333,500.00 | 349,500.00 | 337,100.09 | 274,536 |
| 2025-08-19 | 372,500.00 | 373,000.00 | 354,500.00 | 355,000.00 | 342,404.96 | 196,575 |
| 2025-08-18 | 377,500.00 | 382,500.00 | 369,000.00 | 369,500.00 | 356,390.51 | 206,509 |
| 2025-08-14 | 377,000.00 | 381,000.00 | 370,500.00 | 378,500.00 | 365,071.20 | 191,575 |
| 2025-08-13 | 362,500.00 | 389,500.00 | 362,000.00 | 379,500.00 | 366,035.72 | 620,405 |
| 2025-08-12 | 363,000.00 | 372,000.00 | 354,500.00 | 356,000.00 | 343,369.48 | 172,007 |
| 2025-08-11 | 365,000.00 | 370,000.00 | 356,500.00 | 363,500.00 | 350,603.38 | 178,982 |
| 2025-08-08 | 369,000.00 | 370,000.00 | 358,500.00 | 365,000.00 | 352,050.17 | 273,500 |
| 2025-08-07 | 351,000.00 | 364,500.00 | 350,500.00 | 364,000.00 | 351,085.64 | 259,675 |
| 2025-08-06 | 353,500.00 | 359,000.00 | 347,500.00 | 350,000.00 | 337,582.35 | 182,933 |
| 2025-08-05 | 340,500.00 | 358,500.00 | 340,500.00 | 356,500.00 | 343,851.74 | 370,231 |
| 2025-08-04 | 339,000.00 | 341,000.00 | 329,000.00 | 337,500.00 | 325,525.84 | 279,317 |
| 2025-08-01 | 361,500.00 | 362,000.00 | 335,000.00 | 343,000.00 | 330,830.70 | 403,291 |
| 2025-07-31 | 362,500.00 | 370,000.00 | 352,500.00 | 359,000.00 | 346,263.04 | 568,208 |
| 2025-07-30 | 352,500.00 | 359,500.00 | 349,000.00 | 354,500.00 | 341,922.69 | 234,878 |
| 2025-07-29 | 353,000.00 | 354,500.00 | 338,000.00 | 346,000.00 | 333,724.27 | 326,541 |
| 2025-07-28 | 368,500.00 | 370,000.00 | 353,000.00 | 353,500.00 | 340,958.17 | 536,688 |
| 2025-07-25 | 338,000.00 | 354,000.00 | 335,500.00 | 354,000.00 | 341,440.43 | 361,499 |
| 2025-07-24 | 337,000.00 | 342,000.00 | 335,500.00 | 337,500.00 | 325,525.84 | 235,518 |
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.