Korea Shipbuilding & Offshore Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 341,000.00 | 341,500.00 | 327,000.00 | 334,500.00 | 322,632.27 | 196,917 |
| 2025-07-22 | 341,500.00 | 345,000.00 | 331,000.00 | 337,500.00 | 325,525.84 | 198,054 |
| 2025-07-21 | 334,500.00 | 341,500.00 | 330,500.00 | 341,000.00 | 328,901.66 | 202,689 |
| 2025-07-18 | 332,500.00 | 335,250.00 | 326,000.00 | 331,500.00 | 319,738.71 | 139,184 |
| 2025-07-17 | 330,500.00 | 333,000.00 | 323,500.00 | 332,000.00 | 320,220.97 | 160,418 |
| 2025-07-16 | 327,500.00 | 337,500.00 | 323,250.00 | 330,500.00 | 318,774.19 | 190,477 |
| 2025-07-15 | 322,500.00 | 329,500.00 | 322,000.00 | 328,000.00 | 316,362.89 | 154,833 |
| 2025-07-14 | 317,000.00 | 327,000.00 | 317,000.00 | 325,000.00 | 313,469.33 | 158,487 |
| 2025-07-11 | 326,500.00 | 330,500.00 | 317,000.00 | 321,000.00 | 309,611.24 | 276,642 |
| 2025-07-10 | 328,000.00 | 335,000.00 | 326,500.00 | 329,000.00 | 317,327.41 | 250,539 |
| 2025-07-09 | 325,000.00 | 331,500.00 | 321,500.00 | 327,500.00 | 315,880.63 | 279,489 |
| 2025-07-08 | 324,000.00 | 324,000.00 | 314,000.00 | 320,500.00 | 309,128.98 | 404,609 |
| 2025-07-07 | 305,000.00 | 318,000.00 | 305,000.00 | 315,000.00 | 303,824.12 | 347,036 |
| 2025-07-04 | 322,000.00 | 324,000.00 | 304,500.00 | 307,000.00 | 296,107.95 | 1,479,434 |
| 2025-07-03 | 341,000.00 | 343,000.00 | 325,500.00 | 330,500.00 | 318,774.19 | 473,475 |
| 2025-07-02 | 361,000.00 | 364,500.00 | 337,000.00 | 344,000.00 | 331,795.22 | 428,213 |
| 2025-07-01 | 366,000.00 | 373,000.00 | 360,500.00 | 365,000.00 | 352,050.17 | 198,966 |
| 2025-06-30 | 368,000.00 | 375,500.00 | 365,000.00 | 366,000.00 | 353,014.69 | 219,624 |
| 2025-06-27 | 365,500.00 | 373,000.00 | 361,000.00 | 364,000.00 | 351,085.64 | 198,330 |
| 2025-06-26 | 361,000.00 | 370,000.00 | 352,000.00 | 362,500.00 | 346,552.40 | 405,385 |
| 2025-06-25 | 393,500.00 | 398,500.00 | 363,000.00 | 364,000.00 | 347,986.41 | 434,574 |
| 2025-06-24 | 380,500.00 | 398,000.00 | 375,000.00 | 392,000.00 | 374,754.59 | 289,076 |
| 2025-06-23 | 371,000.00 | 377,000.00 | 368,000.00 | 375,500.00 | 358,980.48 | 186,548 |
| 2025-06-20 | 384,000.00 | 386,000.00 | 367,500.00 | 375,500.00 | 358,980.48 | 410,812 |
| 2025-06-19 | 376,500.00 | 380,000.00 | 366,000.00 | 379,000.00 | 362,326.50 | 180,986 |
| 2025-06-18 | 363,500.00 | 374,500.00 | 359,000.00 | 368,500.00 | 352,288.44 | 263,326 |
| 2025-06-17 | 372,000.00 | 376,500.00 | 361,500.00 | 365,000.00 | 348,942.41 | 360,041 |
| 2025-06-16 | 350,500.00 | 367,500.00 | 350,500.00 | 367,500.00 | 351,332.43 | 330,295 |
| 2025-06-13 | 343,500.00 | 356,000.00 | 343,500.00 | 350,500.00 | 335,080.32 | 377,743 |
| 2025-06-12 | 332,000.00 | 345,000.00 | 331,500.00 | 340,500.00 | 325,520.25 | 369,930 |
| 2025-06-11 | 339,000.00 | 341,000.00 | 332,500.00 | 336,500.00 | 321,696.22 | 234,337 |
| 2025-06-10 | 318,500.00 | 339,500.00 | 318,500.00 | 335,500.00 | 320,740.22 | 345,143 |
| 2025-06-09 | 325,500.00 | 329,500.00 | 310,000.00 | 321,500.00 | 307,356.12 | 313,087 |
| 2025-06-05 | 331,500.00 | 335,000.00 | 319,000.00 | 319,000.00 | 304,966.11 | 320,537 |
| 2025-06-04 | 312,500.00 | 331,500.00 | 305,000.00 | 327,500.00 | 313,092.16 | 377,657 |
| 2025-06-02 | 313,500.00 | 318,000.00 | 309,500.00 | 312,500.00 | 298,752.07 | 214,765 |
| 2025-05-30 | 310,000.00 | 317,500.00 | 305,000.00 | 316,500.00 | 302,576.09 | 417,554 |
| 2025-05-29 | 294,500.00 | 315,000.00 | 292,000.00 | 310,500.00 | 296,840.05 | 478,576 |
| 2025-05-28 | 298,000.00 | 303,000.00 | 287,500.00 | 289,500.00 | 276,763.91 | 294,123 |
| 2025-05-27 | 297,000.00 | 299,250.00 | 293,000.00 | 296,000.00 | 282,977.96 | 137,494 |
| 2025-05-26 | 286,500.00 | 297,000.00 | 284,000.00 | 296,500.00 | 283,455.96 | 166,053 |
| 2025-05-23 | 289,000.00 | 290,000.00 | 282,500.00 | 288,500.00 | 275,807.91 | 131,668 |
| 2025-05-22 | 288,000.00 | 291,500.00 | 285,500.00 | 288,000.00 | 275,329.90 | 129,869 |
| 2025-05-21 | 282,500.00 | 295,000.00 | 282,000.00 | 291,500.00 | 278,675.93 | 240,404 |
| 2025-05-20 | 290,000.00 | 290,500.00 | 277,500.00 | 279,000.00 | 266,725.84 | 218,359 |
| 2025-05-19 | 284,000.00 | 292,000.00 | 283,000.00 | 288,000.00 | 275,329.90 | 116,261 |
| 2025-05-16 | 289,000.00 | 291,500.00 | 285,500.00 | 287,000.00 | 274,373.90 | 136,193 |
| 2025-05-15 | 284,500.00 | 290,000.00 | 280,500.00 | 289,000.00 | 276,285.91 | 158,439 |
| 2025-05-14 | 282,000.00 | 291,000.00 | 281,000.00 | 288,000.00 | 275,329.90 | 187,824 |
| 2025-05-13 | 264,500.00 | 283,000.00 | 260,500.00 | 283,000.00 | 270,549.87 | 285,046 |
| 2025-05-12 | 285,000.00 | 287,500.00 | 268,000.00 | 273,000.00 | 260,989.80 | 311,791 |
| 2025-05-09 | 288,000.00 | 288,000.00 | 281,500.00 | 283,500.00 | 271,027.87 | 139,491 |
| 2025-05-08 | 278,500.00 | 289,000.00 | 276,500.00 | 287,000.00 | 274,373.90 | 266,287 |
| 2025-05-07 | 282,500.00 | 288,000.00 | 278,000.00 | 280,000.00 | 267,681.85 | 299,358 |
| 2025-05-02 | 272,000.00 | 278,500.00 | 271,000.00 | 277,500.00 | 265,291.83 | 198,470 |
| 2025-04-30 | 268,000.00 | 272,000.00 | 263,500.00 | 272,000.00 | 260,033.80 | 261,518 |
| 2025-04-29 | 269,500.00 | 275,000.00 | 262,000.00 | 269,500.00 | 257,643.78 | 299,128 |
| 2025-04-28 | 272,000.00 | 273,750.00 | 261,500.00 | 266,500.00 | 254,775.76 | 367,980 |
| 2025-04-25 | 258,500.00 | 265,500.00 | 255,000.00 | 265,500.00 | 253,819.75 | 594,024 |
| 2025-04-24 | 233,500.00 | 251,000.00 | 230,500.00 | 249,500.00 | 238,523.65 | 638,799 |
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.