Korea Shipbuilding & Offshore Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 260,000.00 | 271,500.00 | 254,500.00 | 271,500.00 | 271,500.00 | 153,549 |
| 2026-10-16 | 263,000.00 | 273,000.00 | 262,500.00 | 265,000.00 | 265,000.00 | 173,404 |
| 2026-10-15 | 269,000.00 | 271,000.00 | 257,000.00 | 263,000.00 | 263,000.00 | 239,763 |
| 2026-10-14 | 279,000.00 | 288,000.00 | 272,500.00 | 276,000.00 | 276,000.00 | 230,898 |
| 2026-10-13 | 275,000.00 | 278,000.00 | 262,000.00 | 278,000.00 | 278,000.00 | 282,816 |
| 2026-10-12 | 291,000.00 | 291,500.00 | 276,500.00 | 282,000.00 | 282,000.00 | 338,269 |
| 2026-10-08 | 296,500.00 | 304,500.00 | 291,500.00 | 291,500.00 | 291,500.00 | 347,559 |
| 2026-10-07 | 316,500.00 | 316,500.00 | 300,000.00 | 301,500.00 | 301,500.00 | 285,154 |
| 2026-10-06 | 327,000.00 | 328,000.00 | 315,000.00 | 318,500.00 | 318,500.00 | 166,540 |
| 2026-10-02 | 324,500.00 | 326,500.00 | 317,000.00 | 326,000.00 | 326,000.00 | 97,092 |
| 2026-10-01 | 325,500.00 | 328,500.00 | 318,500.00 | 325,500.00 | 325,500.00 | 112,572 |
| 2026-09-30 | 325,000.00 | 331,000.00 | 322,000.00 | 323,500.00 | 323,500.00 | 199,669 |
| 2026-09-29 | 332,500.00 | 333,000.00 | 320,000.00 | 323,500.00 | 323,500.00 | 131,321 |
| 2026-09-28 | 338,000.00 | 341,000.00 | 331,500.00 | 332,000.00 | 332,000.00 | 98,274 |
| 2026-09-23 | 342,000.00 | 342,500.00 | 330,500.00 | 332,500.00 | 332,500.00 | 112,468 |
| 2026-09-22 | 341,000.00 | 346,000.00 | 338,500.00 | 339,500.00 | 339,500.00 | 132,159 |
| 2026-09-21 | 338,500.00 | 344,750.00 | 334,000.00 | 339,000.00 | 339,000.00 | 138,935 |
| 2026-09-18 | 350,500.00 | 351,000.00 | 337,500.00 | 337,500.00 | 337,500.00 | 174,690 |
| 2026-09-17 | 338,000.00 | 354,500.00 | 336,000.00 | 348,500.00 | 348,500.00 | 201,990 |
| 2026-09-16 | 339,500.00 | 341,500.00 | 330,000.00 | 332,500.00 | 332,500.00 | 164,057 |
| 2026-09-15 | 355,000.00 | 356,000.00 | 333,500.00 | 339,000.00 | 339,000.00 | 162,259 |
| 2026-09-14 | 360,500.00 | 367,000.00 | 358,000.00 | 363,500.00 | 363,500.00 | 91,886 |
| 2026-09-11 | 341,500.00 | 370,500.00 | 341,500.00 | 365,500.00 | 365,500.00 | 264,003 |
| 2026-09-10 | 356,500.00 | 364,000.00 | 347,000.00 | 351,500.00 | 351,500.00 | 263,715 |
| 2026-09-09 | 351,000.00 | 359,500.00 | 348,000.00 | 356,000.00 | 356,000.00 | 121,010 |
| 2026-09-08 | 353,000.00 | 360,750.00 | 345,000.00 | 346,500.00 | 346,500.00 | 147,112 |
| 2026-09-07 | 350,000.00 | 354,500.00 | 341,500.00 | 351,500.00 | 351,500.00 | 98,515 |
| 2026-09-04 | 343,500.00 | 349,000.00 | 340,000.00 | 348,500.00 | 348,500.00 | 106,579 |
| 2026-09-03 | 335,000.00 | 349,000.00 | 326,000.00 | 344,000.00 | 344,000.00 | 224,278 |
| 2026-09-02 | 344,500.00 | 344,500.00 | 327,000.00 | 329,500.00 | 329,500.00 | 282,760 |
| 2026-09-01 | 352,000.00 | 356,000.00 | 343,000.00 | 353,500.00 | 353,500.00 | 103,730 |
| 2026-08-31 | 348,000.00 | 352,000.00 | 342,500.00 | 348,500.00 | 348,500.00 | 156,907 |
| 2026-08-28 | 359,500.00 | 364,500.00 | 350,000.00 | 354,500.00 | 354,500.00 | 146,742 |
| 2026-08-27 | 365,500.00 | 369,000.00 | 357,500.00 | 360,500.00 | 360,500.00 | 98,264 |
| 2026-08-26 | 363,000.00 | 364,000.00 | 355,500.00 | 360,500.00 | 360,500.00 | 108,249 |
| 2026-08-25 | 355,000.00 | 365,000.00 | 344,000.00 | 362,500.00 | 362,500.00 | 131,790 |
| 2026-08-24 | 347,000.00 | 359,000.00 | 344,500.00 | 353,500.00 | 353,500.00 | 101,470 |
| 2026-08-21 | 355,000.00 | 355,000.00 | 345,000.00 | 348,500.00 | 348,500.00 | 152,716 |
| 2026-08-20 | 367,500.00 | 371,000.00 | 359,000.00 | 360,500.00 | 360,500.00 | 133,003 |
| 2026-08-19 | 364,500.00 | 367,000.00 | 350,000.00 | 367,000.00 | 367,000.00 | 148,664 |
| 2026-08-18 | 380,000.00 | 383,500.00 | 370,500.00 | 374,500.00 | 374,500.00 | 216,995 |
| 2026-08-14 | 378,000.00 | 387,000.00 | 378,000.00 | 386,000.00 | 386,000.00 | 234,796 |
| 2026-08-13 | 384,000.00 | 392,500.00 | 371,500.00 | 371,500.00 | 371,500.00 | 413,250 |
| 2026-08-12 | 394,000.00 | 394,000.00 | 378,500.00 | 380,500.00 | 380,500.00 | 223,025 |
| 2026-08-11 | 405,500.00 | 412,500.00 | 398,000.00 | 398,000.00 | 391,500.00 | 142,351 |
| 2026-08-10 | 398,500.00 | 411,000.00 | 397,000.00 | 404,000.00 | 397,402.01 | 138,296 |
| 2026-08-07 | 394,000.00 | 400,500.00 | 388,000.00 | 398,500.00 | 391,991.83 | 100,744 |
| 2026-08-06 | 391,000.00 | 403,000.00 | 390,000.00 | 400,000.00 | 393,467.34 | 95,510 |
| 2026-08-05 | 380,000.00 | 401,750.00 | 378,000.00 | 396,000.00 | 389,532.66 | 183,602 |
| 2026-08-04 | 364,000.00 | 380,500.00 | 363,500.00 | 374,000.00 | 367,891.96 | 169,922 |
| 2026-08-03 | 382,000.00 | 382,000.00 | 365,000.00 | 368,500.00 | 362,481.78 | 149,739 |
| 2026-07-31 | 372,000.00 | 387,000.00 | 362,500.00 | 384,500.00 | 378,220.48 | 283,507 |
| 2026-07-30 | 334,000.00 | 376,500.00 | 333,500.00 | 368,500.00 | 362,481.78 | 426,858 |
| 2026-07-29 | 355,000.00 | 359,000.00 | 314,000.00 | 335,000.00 | 329,528.89 | 408,207 |
| 2026-07-28 | 365,500.00 | 374,000.00 | 351,500.00 | 354,000.00 | 348,218.59 | 200,941 |
| 2026-07-27 | 377,000.00 | 388,500.00 | 368,000.00 | 378,500.00 | 372,318.47 | 161,515 |
| 2026-07-24 | 373,500.00 | 389,000.00 | 367,000.00 | 372,000.00 | 365,924.62 | 144,400 |
| 2026-07-23 | 352,000.00 | 383,000.00 | 352,000.00 | 381,000.00 | 374,777.64 | 185,377 |
| 2026-07-22 | 346,000.00 | 366,500.00 | 346,000.00 | 353,500.00 | 347,726.76 | 177,429 |
| 2026-07-21 | 337,000.00 | 346,000.00 | 332,000.00 | 338,000.00 | 332,479.90 | 163,889 |
Page 1 of 21 · 1,223 trading daysOlder →
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.