Korea Shipbuilding & Offshore Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 201,000.00 | 201,000.00 | 190,000.00 | 190,500.00 | 177,944.84 | 278,287 |
| 2024-10-25 | 196,700.00 | 202,000.00 | 195,400.00 | 199,900.00 | 186,725.32 | 349,326 |
| 2024-10-24 | 195,300.00 | 198,000.00 | 193,500.00 | 195,800.00 | 182,895.54 | 118,916 |
| 2024-10-23 | 195,000.00 | 201,000.00 | 194,500.00 | 196,800.00 | 183,829.63 | 226,739 |
| 2024-10-22 | 195,000.00 | 199,300.00 | 191,800.00 | 194,900.00 | 182,054.85 | 176,810 |
| 2024-10-21 | 196,400.00 | 196,900.00 | 190,500.00 | 196,800.00 | 183,829.63 | 199,899 |
| 2024-10-18 | 199,000.00 | 199,000.00 | 193,700.00 | 195,000.00 | 182,148.26 | 165,878 |
| 2024-10-17 | 192,900.00 | 198,000.00 | 189,400.00 | 197,200.00 | 184,203.27 | 255,391 |
| 2024-10-16 | 193,300.00 | 194,900.00 | 191,000.00 | 192,900.00 | 180,186.66 | 170,760 |
| 2024-10-15 | 188,900.00 | 199,400.00 | 188,000.00 | 195,100.00 | 182,241.67 | 417,867 |
| 2024-10-14 | 184,900.00 | 187,900.00 | 184,800.00 | 187,800.00 | 175,422.79 | 274,058 |
| 2024-10-11 | 194,300.00 | 194,400.00 | 184,700.00 | 185,200.00 | 172,994.14 | 172,206 |
| 2024-10-10 | 187,000.00 | 193,400.00 | 186,500.00 | 190,500.00 | 177,944.84 | 291,800 |
| 2024-10-08 | 184,100.00 | 189,600.00 | 184,100.00 | 185,000.00 | 172,807.32 | 282,004 |
| 2024-10-07 | 184,600.00 | 185,000.00 | 175,500.00 | 184,000.00 | 171,873.23 | 347,348 |
| 2024-10-04 | 183,200.00 | 186,200.00 | 182,100.00 | 185,800.00 | 173,554.60 | 202,161 |
| 2024-10-02 | 184,200.00 | 186,800.00 | 179,300.00 | 183,300.00 | 171,219.37 | 244,243 |
| 2024-09-30 | 185,300.00 | 188,900.00 | 184,400.00 | 187,700.00 | 175,329.38 | 361,440 |
| 2024-09-27 | 198,000.00 | 198,900.00 | 183,500.00 | 184,500.00 | 172,340.28 | 483,836 |
| 2024-09-26 | 197,000.00 | 202,000.00 | 195,200.00 | 199,000.00 | 185,884.64 | 233,534 |
| 2024-09-25 | 199,500.00 | 204,000.00 | 195,500.00 | 196,900.00 | 183,923.04 | 271,684 |
| 2024-09-24 | 195,400.00 | 196,000.00 | 192,800.00 | 196,000.00 | 183,082.36 | 170,617 |
| 2024-09-23 | 199,200.00 | 199,200.00 | 193,500.00 | 194,500.00 | 181,681.21 | 165,955 |
| 2024-09-20 | 192,700.00 | 198,300.00 | 191,600.00 | 198,300.00 | 185,230.77 | 378,573 |
| 2024-09-19 | 189,500.00 | 191,500.00 | 187,200.00 | 191,000.00 | 178,411.89 | 401,110 |
| 2024-09-13 | 173,400.00 | 184,300.00 | 173,300.00 | 183,000.00 | 170,939.14 | 394,348 |
| 2024-09-12 | 176,000.00 | 176,000.00 | 170,800.00 | 171,800.00 | 160,477.29 | 306,471 |
| 2024-09-11 | 177,000.00 | 179,200.00 | 172,000.00 | 174,400.00 | 162,905.93 | 262,738 |
| 2024-09-10 | 171,300.00 | 175,900.00 | 170,700.00 | 173,100.00 | 161,691.61 | 273,768 |
| 2024-09-09 | 165,300.00 | 171,200.00 | 164,200.00 | 170,600.00 | 159,356.38 | 221,900 |
| 2024-09-06 | 168,000.00 | 171,700.00 | 163,100.00 | 170,500.00 | 159,262.97 | 359,721 |
| 2024-09-05 | 175,900.00 | 178,300.00 | 162,400.00 | 168,000.00 | 156,927.73 | 600,045 |
| 2024-09-04 | 174,700.00 | 177,300.00 | 171,000.00 | 175,800.00 | 164,213.66 | 451,125 |
| 2024-09-03 | 180,900.00 | 182,500.00 | 177,600.00 | 180,700.00 | 168,790.72 | 222,997 |
| 2024-09-02 | 191,700.00 | 192,300.00 | 179,800.00 | 180,500.00 | 168,603.90 | 387,872 |
| 2024-08-30 | 187,000.00 | 191,400.00 | 185,200.00 | 191,400.00 | 178,785.52 | 254,607 |
| 2024-08-29 | 186,700.00 | 189,200.00 | 184,600.00 | 185,200.00 | 172,994.14 | 183,983 |
| 2024-08-28 | 186,400.00 | 192,600.00 | 185,600.00 | 186,700.00 | 174,395.28 | 321,714 |
| 2024-08-27 | 185,500.00 | 189,000.00 | 182,800.00 | 186,400.00 | 174,115.06 | 257,312 |
| 2024-08-26 | 190,000.00 | 190,000.00 | 182,300.00 | 185,000.00 | 172,807.32 | 354,558 |
| 2024-08-23 | 189,000.00 | 193,000.00 | 188,200.00 | 189,800.00 | 177,290.97 | 238,650 |
| 2024-08-22 | 199,300.00 | 199,600.00 | 186,600.00 | 191,800.00 | 179,159.16 | 672,934 |
| 2024-08-21 | 202,000.00 | 202,500.00 | 195,700.00 | 199,700.00 | 186,538.50 | 335,928 |
| 2024-08-20 | 201,500.00 | 202,500.00 | 197,200.00 | 202,500.00 | 189,153.96 | 286,133 |
| 2024-08-19 | 196,700.00 | 204,500.00 | 196,700.00 | 199,300.00 | 186,164.86 | 424,279 |
| 2024-08-16 | 199,800.00 | 203,500.00 | 189,000.00 | 196,700.00 | 183,736.22 | 723,287 |
| 2024-08-14 | 197,600.00 | 198,400.00 | 191,900.00 | 197,600.00 | 184,576.90 | 380,382 |
| 2024-08-13 | 198,000.00 | 202,000.00 | 193,200.00 | 195,700.00 | 182,802.13 | 397,115 |
| 2024-08-12 | 202,000.00 | 204,000.00 | 196,600.00 | 199,100.00 | 185,978.05 | 312,800 |
| 2024-08-09 | 210,000.00 | 210,500.00 | 200,500.00 | 202,000.00 | 188,686.92 | 400,985 |
| 2024-08-08 | 189,100.00 | 206,500.00 | 187,100.00 | 205,500.00 | 191,956.24 | 658,256 |
| 2024-08-07 | 190,800.00 | 195,500.00 | 187,200.00 | 192,000.00 | 179,345.98 | 558,177 |
| 2024-08-06 | 183,500.00 | 195,800.00 | 183,500.00 | 190,300.00 | 177,758.02 | 1,033,802 |
| 2024-08-05 | 190,400.00 | 196,000.00 | 162,900.00 | 172,800.00 | 161,411.38 | 1,261,095 |
| 2024-08-02 | 209,000.00 | 212,500.00 | 200,500.00 | 203,000.00 | 189,621.01 | 408,778 |
| 2024-08-01 | 204,500.00 | 213,000.00 | 200,000.00 | 213,000.00 | 198,961.95 | 333,897 |
| 2024-07-31 | 200,500.00 | 210,500.00 | 200,000.00 | 207,000.00 | 193,357.39 | 490,877 |
| 2024-07-30 | 201,000.00 | 204,000.00 | 196,700.00 | 201,000.00 | 187,752.82 | 365,306 |
| 2024-07-29 | 200,000.00 | 206,000.00 | 195,900.00 | 203,000.00 | 189,621.01 | 447,137 |
| 2024-07-26 | 190,500.00 | 203,000.00 | 190,300.00 | 198,800.00 | 185,697.82 | 1,098,426 |
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.