Korea Shipbuilding & Offshore Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 233,500.00 | 251,000.00 | 230,500.00 | 249,500.00 | 238,523.65 | 638,799 |
| 2025-04-23 | 233,000.00 | 236,500.00 | 229,000.00 | 233,500.00 | 223,227.54 | 186,906 |
| 2025-04-22 | 222,000.00 | 232,000.00 | 222,000.00 | 230,500.00 | 220,359.52 | 180,717 |
| 2025-04-21 | 224,500.00 | 227,500.00 | 217,500.00 | 222,000.00 | 212,233.47 | 163,783 |
| 2025-04-18 | 232,000.00 | 233,000.00 | 223,000.00 | 226,000.00 | 216,057.49 | 121,058 |
| 2025-04-17 | 226,000.00 | 231,000.00 | 225,000.00 | 230,000.00 | 219,881.52 | 169,471 |
| 2025-04-16 | 228,500.00 | 230,000.00 | 224,500.00 | 226,000.00 | 216,057.49 | 149,399 |
| 2025-04-15 | 224,000.00 | 226,500.00 | 222,000.00 | 226,000.00 | 216,057.49 | 154,973 |
| 2025-04-14 | 225,500.00 | 228,000.00 | 222,000.00 | 226,000.00 | 216,057.49 | 254,854 |
| 2025-04-11 | 218,000.00 | 221,500.00 | 215,500.00 | 221,000.00 | 211,277.46 | 299,160 |
| 2025-04-10 | 207,000.00 | 213,500.00 | 203,500.00 | 213,000.00 | 203,629.41 | 262,869 |
| 2025-04-09 | 197,000.00 | 204,000.00 | 192,000.00 | 195,500.00 | 186,899.29 | 306,003 |
| 2025-04-08 | 191,300.00 | 195,300.00 | 190,500.00 | 191,900.00 | 183,457.67 | 320,962 |
| 2025-04-07 | 191,100.00 | 196,000.00 | 185,700.00 | 186,200.00 | 178,008.43 | 303,590 |
| 2025-04-04 | 203,500.00 | 210,500.00 | 199,900.00 | 204,000.00 | 195,025.35 | 223,104 |
| 2025-04-03 | 200,000.00 | 207,500.00 | 200,000.00 | 207,500.00 | 198,371.37 | 200,944 |
| 2025-04-02 | 205,500.00 | 208,500.00 | 200,500.00 | 206,000.00 | 196,937.36 | 187,881 |
| 2025-04-01 | 202,500.00 | 205,500.00 | 201,000.00 | 203,500.00 | 194,547.34 | 219,781 |
| 2025-03-31 | 195,100.00 | 202,000.00 | 195,100.00 | 201,000.00 | 192,157.33 | 206,415 |
| 2025-03-28 | 196,200.00 | 201,000.00 | 194,400.00 | 201,000.00 | 192,157.33 | 230,365 |
| 2025-03-27 | 209,000.00 | 209,000.00 | 196,000.00 | 196,400.00 | 187,759.70 | 258,843 |
| 2025-03-26 | 209,000.00 | 211,000.00 | 202,000.00 | 207,500.00 | 198,371.37 | 168,519 |
| 2025-03-25 | 212,000.00 | 214,000.00 | 206,000.00 | 207,000.00 | 197,893.37 | 183,485 |
| 2025-03-24 | 211,500.00 | 213,500.00 | 209,000.00 | 211,000.00 | 201,717.39 | 101,445 |
| 2025-03-21 | 206,500.00 | 213,500.00 | 205,000.00 | 213,500.00 | 204,107.41 | 327,180 |
| 2025-03-20 | 219,500.00 | 220,000.00 | 207,500.00 | 209,500.00 | 200,283.38 | 341,477 |
| 2025-03-19 | 221,000.00 | 223,000.00 | 217,500.00 | 219,000.00 | 209,365.45 | 218,004 |
| 2025-03-18 | 218,500.00 | 224,500.00 | 218,000.00 | 220,500.00 | 210,799.46 | 259,810 |
| 2025-03-17 | 214,500.00 | 218,000.00 | 213,000.00 | 216,500.00 | 206,975.43 | 232,866 |
| 2025-03-14 | 213,000.00 | 217,500.00 | 211,000.00 | 214,000.00 | 204,585.41 | 136,430 |
| 2025-03-13 | 215,500.00 | 221,000.00 | 213,000.00 | 214,500.00 | 205,063.42 | 310,393 |
| 2025-03-12 | 218,000.00 | 224,500.00 | 210,000.00 | 212,500.00 | 203,151.40 | 444,824 |
| 2025-03-11 | 226,000.00 | 229,000.00 | 213,000.00 | 217,000.00 | 207,453.43 | 566,459 |
| 2025-03-10 | 233,500.00 | 239,500.00 | 228,000.00 | 233,000.00 | 222,749.54 | 295,671 |
| 2025-03-07 | 247,500.00 | 248,500.00 | 233,000.00 | 233,500.00 | 223,227.54 | 448,650 |
| 2025-03-06 | 248,000.00 | 251,000.00 | 245,000.00 | 246,500.00 | 235,655.63 | 329,079 |
| 2025-03-05 | 233,000.00 | 253,500.00 | 226,500.00 | 251,000.00 | 239,957.66 | 895,857 |
| 2025-03-04 | 217,000.00 | 235,500.00 | 215,500.00 | 235,500.00 | 225,139.56 | 586,195 |
| 2025-02-28 | 213,000.00 | 215,000.00 | 208,000.00 | 214,000.00 | 204,585.41 | 378,018 |
| 2025-02-27 | 219,500.00 | 220,500.00 | 213,500.00 | 216,500.00 | 206,975.43 | 265,438 |
| 2025-02-26 | 224,000.00 | 236,500.00 | 220,000.00 | 222,500.00 | 207,835.84 | 578,436 |
| 2025-02-25 | 209,000.00 | 224,500.00 | 209,000.00 | 223,500.00 | 208,769.93 | 481,497 |
| 2025-02-24 | 217,000.00 | 218,000.00 | 206,500.00 | 211,500.00 | 197,560.81 | 357,984 |
| 2025-02-21 | 213,500.00 | 217,000.00 | 209,500.00 | 214,000.00 | 199,896.04 | 301,845 |
| 2025-02-20 | 234,500.00 | 235,000.00 | 216,500.00 | 217,500.00 | 203,165.37 | 714,667 |
| 2025-02-19 | 233,500.00 | 244,500.00 | 232,500.00 | 239,000.00 | 223,248.38 | 431,148 |
| 2025-02-18 | 228,000.00 | 233,000.00 | 223,500.00 | 232,500.00 | 217,176.77 | 228,927 |
| 2025-02-17 | 229,000.00 | 229,500.00 | 222,500.00 | 225,500.00 | 210,638.12 | 170,927 |
| 2025-02-14 | 235,000.00 | 235,500.00 | 222,500.00 | 225,500.00 | 210,638.12 | 372,442 |
| 2025-02-13 | 237,000.00 | 241,500.00 | 231,500.00 | 236,500.00 | 220,913.15 | 539,857 |
| 2025-02-12 | 224,500.00 | 234,500.00 | 224,500.00 | 234,000.00 | 218,577.91 | 462,622 |
| 2025-02-11 | 219,500.00 | 223,000.00 | 218,000.00 | 221,500.00 | 206,901.74 | 249,486 |
| 2025-02-10 | 223,000.00 | 230,000.00 | 217,500.00 | 218,500.00 | 204,099.46 | 323,706 |
| 2025-02-07 | 230,000.00 | 230,500.00 | 222,500.00 | 225,500.00 | 210,638.12 | 238,992 |
| 2025-02-06 | 227,500.00 | 237,500.00 | 225,000.00 | 228,000.00 | 212,973.35 | 343,354 |
| 2025-02-05 | 234,000.00 | 234,000.00 | 224,500.00 | 225,500.00 | 210,638.12 | 228,138 |
| 2025-02-04 | 229,000.00 | 234,000.00 | 225,500.00 | 232,000.00 | 216,709.73 | 209,976 |
| 2025-02-03 | 223,500.00 | 232,500.00 | 223,000.00 | 226,000.00 | 211,105.16 | 248,059 |
| 2025-01-31 | 230,500.00 | 237,000.00 | 229,500.00 | 232,000.00 | 216,709.73 | 340,308 |
| 2025-01-24 | 228,500.00 | 231,000.00 | 226,000.00 | 228,500.00 | 213,440.40 | 272,883 |
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.