Korea Shipbuilding & Offshore Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 241,000.00 | 241,000.00 | 225,000.00 | 226,000.00 | 211,105.16 | 639,586 |
| 2025-01-22 | 249,000.00 | 249,500.00 | 240,000.00 | 241,000.00 | 225,116.57 | 385,592 |
| 2025-01-21 | 246,500.00 | 251,500.00 | 246,000.00 | 248,500.00 | 232,122.27 | 373,570 |
| 2025-01-20 | 243,000.00 | 249,000.00 | 242,000.00 | 244,000.00 | 227,918.85 | 218,391 |
| 2025-01-17 | 243,500.00 | 244,500.00 | 238,500.00 | 243,500.00 | 227,451.80 | 219,418 |
| 2025-01-16 | 245,500.00 | 245,500.00 | 240,000.00 | 243,500.00 | 227,451.80 | 237,676 |
| 2025-01-15 | 236,000.00 | 247,000.00 | 233,500.00 | 243,500.00 | 227,451.80 | 339,853 |
| 2025-01-14 | 235,500.00 | 239,000.00 | 234,000.00 | 236,000.00 | 220,446.10 | 214,838 |
| 2025-01-13 | 239,500.00 | 239,500.00 | 229,000.00 | 235,000.00 | 219,512.01 | 264,767 |
| 2025-01-10 | 238,000.00 | 242,500.00 | 235,000.00 | 240,000.00 | 224,182.48 | 231,271 |
| 2025-01-09 | 236,500.00 | 243,000.00 | 232,500.00 | 240,000.00 | 224,182.48 | 355,947 |
| 2025-01-08 | 232,000.00 | 236,000.00 | 230,000.00 | 235,000.00 | 219,512.01 | 295,149 |
| 2025-01-07 | 228,000.00 | 233,000.00 | 226,000.00 | 231,000.00 | 215,775.63 | 284,918 |
| 2025-01-06 | 223,000.00 | 226,000.00 | 218,000.00 | 225,000.00 | 210,171.07 | 184,660 |
| 2025-01-03 | 230,500.00 | 237,500.00 | 220,500.00 | 223,000.00 | 208,302.88 | 385,652 |
| 2025-01-02 | 227,000.00 | 235,000.00 | 227,000.00 | 231,000.00 | 215,775.63 | 180,941 |
| 2024-12-30 | 229,500.00 | 233,000.00 | 226,500.00 | 228,000.00 | 212,973.35 | 175,055 |
| 2024-12-27 | 233,500.00 | 235,500.00 | 227,500.00 | 231,000.00 | 215,775.63 | 272,043 |
| 2024-12-26 | 231,000.00 | 238,000.00 | 229,000.00 | 235,500.00 | 219,979.05 | 371,213 |
| 2024-12-24 | 230,500.00 | 233,500.00 | 223,500.00 | 226,000.00 | 211,105.16 | 268,663 |
| 2024-12-23 | 216,500.00 | 231,500.00 | 216,000.00 | 230,000.00 | 214,841.54 | 508,110 |
| 2024-12-20 | 214,000.00 | 217,000.00 | 210,000.00 | 212,500.00 | 198,494.90 | 249,183 |
| 2024-12-19 | 204,000.00 | 217,500.00 | 203,500.00 | 214,500.00 | 200,363.09 | 309,564 |
| 2024-12-18 | 208,500.00 | 217,000.00 | 207,500.00 | 209,500.00 | 195,692.62 | 292,084 |
| 2024-12-17 | 205,500.00 | 212,000.00 | 204,000.00 | 208,500.00 | 194,758.53 | 202,344 |
| 2024-12-16 | 214,000.00 | 214,500.00 | 202,500.00 | 207,500.00 | 193,824.43 | 308,029 |
| 2024-12-13 | 210,000.00 | 213,000.00 | 205,500.00 | 210,000.00 | 196,159.67 | 264,700 |
| 2024-12-12 | 211,500.00 | 212,500.00 | 206,000.00 | 210,000.00 | 196,159.67 | 408,624 |
| 2024-12-11 | 196,000.00 | 213,500.00 | 195,100.00 | 211,000.00 | 197,093.76 | 402,836 |
| 2024-12-10 | 190,000.00 | 199,300.00 | 187,900.00 | 196,000.00 | 183,082.36 | 368,010 |
| 2024-12-09 | 185,000.00 | 189,000.00 | 181,300.00 | 187,900.00 | 175,516.20 | 322,889 |
| 2024-12-06 | 194,600.00 | 194,600.00 | 185,000.00 | 189,300.00 | 176,823.93 | 285,597 |
| 2024-12-05 | 195,000.00 | 201,000.00 | 193,900.00 | 194,200.00 | 181,400.99 | 221,059 |
| 2024-12-04 | 190,900.00 | 197,100.00 | 188,800.00 | 195,000.00 | 182,148.26 | 348,814 |
| 2024-12-03 | 196,300.00 | 198,700.00 | 194,500.00 | 197,200.00 | 184,203.27 | 195,070 |
| 2024-12-02 | 207,500.00 | 207,500.00 | 191,600.00 | 195,500.00 | 182,615.31 | 351,044 |
| 2024-11-29 | 212,000.00 | 212,500.00 | 203,000.00 | 204,500.00 | 191,022.15 | 220,058 |
| 2024-11-28 | 211,500.00 | 216,500.00 | 208,000.00 | 211,500.00 | 197,560.81 | 144,939 |
| 2024-11-27 | 215,000.00 | 219,000.00 | 211,000.00 | 212,500.00 | 198,494.90 | 211,549 |
| 2024-11-26 | 216,500.00 | 217,500.00 | 211,000.00 | 216,000.00 | 201,764.23 | 256,834 |
| 2024-11-25 | 204,000.00 | 218,500.00 | 202,500.00 | 216,500.00 | 202,231.27 | 547,270 |
| 2024-11-22 | 199,300.00 | 202,500.00 | 196,500.00 | 201,500.00 | 188,219.87 | 190,276 |
| 2024-11-21 | 205,500.00 | 206,000.00 | 196,900.00 | 198,300.00 | 185,230.77 | 224,141 |
| 2024-11-20 | 198,900.00 | 205,000.00 | 197,900.00 | 204,000.00 | 190,555.10 | 277,651 |
| 2024-11-19 | 194,000.00 | 204,000.00 | 191,900.00 | 199,200.00 | 186,071.45 | 413,848 |
| 2024-11-18 | 189,400.00 | 195,800.00 | 187,100.00 | 194,400.00 | 181,587.81 | 254,885 |
| 2024-11-15 | 196,200.00 | 196,200.00 | 187,700.00 | 189,600.00 | 177,104.16 | 182,078 |
| 2024-11-14 | 187,400.00 | 193,600.00 | 186,200.00 | 192,900.00 | 180,186.66 | 317,800 |
| 2024-11-13 | 188,000.00 | 192,400.00 | 185,000.00 | 185,600.00 | 173,367.78 | 246,586 |
| 2024-11-12 | 195,200.00 | 196,500.00 | 187,600.00 | 187,700.00 | 175,329.38 | 309,884 |
| 2024-11-11 | 194,000.00 | 195,800.00 | 190,400.00 | 193,900.00 | 181,120.76 | 313,409 |
| 2024-11-08 | 201,000.00 | 203,000.00 | 191,200.00 | 194,000.00 | 181,214.17 | 395,464 |
| 2024-11-07 | 186,000.00 | 199,000.00 | 185,100.00 | 197,000.00 | 184,016.45 | 734,948 |
| 2024-11-06 | 183,300.00 | 186,600.00 | 175,600.00 | 185,800.00 | 173,554.60 | 330,474 |
| 2024-11-05 | 179,300.00 | 187,000.00 | 178,800.00 | 181,700.00 | 169,724.82 | 171,762 |
| 2024-11-04 | 181,000.00 | 183,000.00 | 177,300.00 | 180,700.00 | 168,790.72 | 164,641 |
| 2024-11-01 | 183,000.00 | 183,000.00 | 175,600.00 | 180,000.00 | 168,136.86 | 220,276 |
| 2024-10-31 | 186,800.00 | 189,800.00 | 181,100.00 | 183,400.00 | 171,312.78 | 361,077 |
| 2024-10-30 | 187,700.00 | 188,000.00 | 184,700.00 | 186,800.00 | 174,488.69 | 170,349 |
| 2024-10-29 | 190,100.00 | 192,000.00 | 186,300.00 | 188,100.00 | 175,703.02 | 192,444 |
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.