009540.KS - Korea Shipbuilding & Offshore Engineering Co.,Ltd.

KSE - KSE Delayed Price. Currency in KRW
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 2019121,500.00125,000.00121,500.00124,000.00124,000.00240,214
Sep 19, 2019123,500.00125,000.00121,000.00121,500.00121,500.00150,889
Sep 18, 2019124,000.00125,000.00121,500.00124,000.00124,000.00221,134
Sep 17, 2019124,000.00125,000.00122,500.00125,000.00125,000.00140,309
Sep 16, 2019124,500.00126,500.00124,000.00125,000.00125,000.00264,225
Sep 11, 2019120,000.00122,000.00119,500.00122,000.00122,000.00234,850
Sep 10, 2019120,000.00122,000.00118,000.00120,000.00120,000.00154,319
Sep 09, 2019120,000.00121,000.00119,000.00120,000.00120,000.00241,585
Sep 06, 2019117,000.00120,000.00115,000.00118,500.00118,500.00448,091
Sep 05, 2019112,000.00115,000.00112,000.00114,500.00114,500.00212,891
Sep 04, 2019108,500.00113,000.00108,000.00113,000.00113,000.00166,463
Sep 03, 2019111,500.00112,000.00108,500.00110,000.00110,000.00170,362
Sep 02, 2019109,000.00111,000.00108,500.00110,500.00110,500.0098,144
Aug 30, 2019107,500.00111,000.00106,500.00110,000.00110,000.00247,446
Aug 29, 2019104,500.00105,500.00104,000.00105,500.00105,500.0074,480
Aug 28, 2019106,000.00106,500.00102,500.00104,000.00104,000.00150,544
Aug 27, 2019107,000.00109,000.00105,000.00105,500.00105,500.00176,939
Aug 26, 2019105,500.00106,000.00103,500.00105,500.00105,500.00194,070
Aug 23, 2019107,000.00110,000.00106,000.00108,500.00108,500.00177,835
Aug 22, 2019108,000.00109,000.00106,500.00107,500.00107,500.00174,800
Aug 21, 2019107,500.00109,500.00106,000.00108,000.00108,000.00287,409
Aug 20, 2019103,000.00108,500.00102,500.00108,500.00108,500.00347,794
Aug 19, 201996,500.00103,500.0096,100.00103,000.00103,000.00379,578
Aug 16, 201994,600.0096,200.0094,200.0095,700.0095,700.00135,982
Aug 14, 201996,000.0096,500.0095,200.0095,500.0095,500.00152,521
Aug 13, 201995,700.0096,700.0095,000.0095,200.0095,200.00111,331
Aug 12, 201997,000.0098,000.0095,800.0096,300.0096,300.00140,150
Aug 09, 201995,500.0097,400.0095,100.0096,700.0096,700.00161,932
Aug 08, 201995,000.0096,200.0094,000.0094,400.0094,400.00311,356
Aug 07, 201995,100.0097,200.0093,800.0093,900.0093,900.00284,860
Aug 06, 201996,600.0098,900.0094,000.0096,600.0096,600.00460,167
Aug 05, 2019101,000.00103,000.0099,200.0099,200.0099,200.00381,788
Aug 02, 2019105,000.00105,000.00101,500.00102,000.00102,000.00333,053
Aug 01, 2019108,000.00108,500.00106,000.00107,000.00107,000.00143,821
Jul 31, 2019106,500.00109,000.00106,000.00108,500.00108,500.00190,121
Jul 30, 2019105,000.00107,000.00104,000.00106,000.00106,000.00155,997
Jul 29, 2019103,000.00106,000.00102,500.00106,000.00106,000.00231,307
Jul 26, 2019102,000.00104,500.00101,000.00103,500.00103,500.00221,855
Jul 25, 2019109,000.00109,500.00100,500.00102,500.00102,500.00613,245
Jul 24, 2019109,000.00110,000.00108,000.00108,500.00108,500.00128,982
Jul 23, 2019109,000.00110,000.00107,500.00108,000.00108,000.00176,545
Jul 22, 2019110,500.00113,000.00108,500.00109,000.00109,000.00153,238
Jul 19, 2019110,500.00112,000.00110,000.00111,500.00111,500.00181,002
Jul 18, 2019112,500.00113,500.00109,000.00110,000.00110,000.00164,033
Jul 17, 2019114,000.00115,000.00112,500.00113,000.00113,000.0082,510
Jul 16, 2019115,000.00115,500.00113,500.00114,500.00114,500.0068,319
Jul 15, 2019115,500.00118,000.00113,500.00114,000.00114,000.00152,055
Jul 12, 2019114,500.00116,500.00114,000.00115,000.00115,000.00139,105
Jul 11, 2019113,000.00116,500.00113,000.00114,500.00114,500.00191,252
Jul 10, 2019113,500.00114,000.00112,000.00113,000.00113,000.00106,612
Jul 09, 2019116,000.00117,000.00112,500.00113,000.00113,000.00206,421
Jul 08, 2019118,000.00119,000.00116,000.00116,000.00116,000.0092,355
Jul 05, 2019116,000.00119,000.00115,500.00118,000.00118,000.00109,426
Jul 04, 2019115,000.00116,000.00113,500.00116,000.00116,000.00148,045
Jul 03, 2019118,000.00119,000.00114,000.00114,500.00114,500.00181,781
Jul 02, 2019118,500.00119,500.00118,000.00118,000.00118,000.0084,106
Jul 01, 2019119,000.00120,500.00118,500.00119,000.00119,000.00133,820
Jun 28, 2019120,500.00120,500.00118,000.00118,500.00118,500.00142,889
Jun 27, 2019120,000.00121,500.00119,500.00120,500.00120,500.00197,697
Jun 26, 2019120,500.00122,000.00118,500.00119,500.00119,500.00147,563
Jun 25, 2019123,000.00123,000.00120,000.00121,500.00121,500.00161,278
Jun 24, 2019121,500.00124,000.00121,500.00122,500.00122,500.0088,149
Jun 21, 2019123,000.00123,000.00120,500.00122,000.00122,000.00200,548
Jun 20, 2019120,000.00121,500.00119,500.00121,000.00121,000.00146,428
Jun 19, 2019118,500.00120,500.00118,000.00119,500.00119,500.00189,927
Jun 18, 2019118,500.00119,500.00116,000.00117,000.00117,000.00205,664
Jun 17, 2019123,500.00123,500.00118,000.00118,500.00118,500.00202,880
Jun 14, 2019120,500.00123,500.00119,000.00122,500.00122,500.00258,639
Jun 13, 2019119,000.00122,000.00118,000.00120,500.00120,500.00325,993
Jun 12, 2019119,000.00120,500.00118,000.00119,500.00119,500.00258,636
Jun 11, 2019116,500.00119,500.00116,000.00118,000.00118,000.00218,494
Jun 10, 2019117,000.00117,500.00114,500.00117,000.00117,000.00132,620
Jun 07, 2019118,500.00118,500.00114,500.00116,500.00116,500.00166,068
Jun 05, 2019119,500.00119,500.00117,000.00118,000.00118,000.00125,607
Jun 04, 2019116,000.00120,000.00116,000.00118,500.00118,500.00222,063
Jun 03, 2019117,000.00118,500.00115,000.00115,500.00115,500.00191,906
May 31, 2019115,000.00119,000.00112,500.00117,500.00117,500.00357,122
May 30, 2019110,500.00115,500.00110,500.00115,500.00115,500.00186,414
May 29, 2019114,000.00114,000.00109,000.00111,000.00111,000.00218,180
May 28, 2019110,000.00114,000.00109,500.00114,000.00114,000.00228,911
May 27, 2019111,500.00114,000.00109,500.00110,500.00110,500.00130,659
May 24, 2019110,500.00112,500.00110,500.00111,000.00111,000.00164,367
May 23, 2019108,500.00112,500.00105,000.00111,500.00111,500.00324,234
May 22, 2019108,000.00109,500.00106,500.00109,000.00109,000.00157,194
May 21, 2019106,000.00108,500.00106,000.00107,000.00107,000.00154,851
May 20, 2019110,000.00111,000.00106,000.00106,500.00106,500.00202,978
May 17, 2019110,000.00113,000.00109,500.00109,500.00109,500.00171,751
May 16, 2019------
May 15, 2019110,500.00113,000.00109,500.00111,500.00111,500.00216,397
May 14, 2019------
May 13, 2019------
May 10, 2019------
May 09, 2019------
May 08, 2019------
May 07, 2019------
May 03, 2019------
May 02, 2019123,500.00129,500.00122,500.00129,000.00129,000.00383,655
Apr 30, 2019------
Apr 29, 2019------
Apr 26, 2019------
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...