U.S. markets close in 5 hours 2 minutes

Daewoo Shipbuilding & Marine Engineering Co., Ltd. (042660.KS)

KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
28,400.000.00 (0.00%)
At close: 3:30PM KST
Show:
Historical Prices
Frequency:
Daily
Currency in KRW
DateOpenHighLowClose*Adj Close**Volume
Apr 16, 202128,500.0028,550.0028,150.0028,400.0028,400.00224,207
Apr 15, 202128,450.0028,600.0028,200.0028,400.0028,400.00222,962
Apr 14, 202128,900.0029,100.0028,300.0028,500.0028,500.00380,628
Apr 13, 202129,000.0029,400.0028,800.0028,900.0028,900.00269,397
Apr 12, 202128,800.0029,250.0028,200.0029,000.0029,000.00501,607
Apr 09, 202128,200.0028,500.0028,050.0028,100.0028,100.00168,763
Apr 08, 202128,100.0028,500.0027,900.0028,300.0028,300.00233,941
Apr 07, 202128,600.0028,600.0028,050.0028,150.0028,150.00203,733
Apr 06, 202128,450.0028,500.0028,100.0028,500.0028,500.00213,447
Apr 05, 202128,100.0029,000.0028,100.0028,350.0028,350.00352,008
Apr 02, 202127,550.0027,800.0027,200.0027,800.0027,800.00256,318
Apr 01, 202128,250.0028,250.0027,250.0027,400.0027,400.00500,264
Mar 31, 202128,000.0029,250.0027,750.0028,300.0028,300.00558,473
Mar 30, 202129,400.0029,450.0028,000.0028,050.0028,050.00684,174
Mar 29, 202129,200.0030,350.0028,900.0029,050.0029,050.001,772,301
Mar 26, 202126,750.0028,800.0026,700.0028,450.0028,450.001,309,490
Mar 25, 202126,550.0026,850.0026,350.0026,600.0026,600.00310,734
Mar 24, 202126,200.0026,800.0025,900.0026,550.0026,550.00342,113
Mar 23, 202126,650.0026,850.0026,200.0026,200.0026,200.00200,004
Mar 22, 202126,250.0026,600.0026,150.0026,600.0026,600.00247,107
Mar 19, 202126,200.0026,250.0025,800.0026,250.0026,250.00203,581
Mar 18, 202126,600.0026,700.0026,350.0026,350.0026,350.00202,774
Mar 17, 202126,650.0026,700.0026,050.0026,350.0026,350.00210,062
Mar 16, 202126,650.0026,750.0026,200.0026,400.0026,400.00356,092
Mar 15, 202126,850.0026,900.0026,150.0026,450.0026,450.00372,801
Mar 12, 202125,450.0026,700.0025,050.0026,450.0026,450.00692,857
Mar 11, 202125,850.0026,050.0025,250.0025,250.0025,250.00324,640
Mar 10, 202126,100.0026,200.0025,600.0025,750.0025,750.00184,998
Mar 09, 202125,950.0026,250.0025,450.0026,000.0026,000.00302,740
Mar 08, 202125,100.0026,000.0024,800.0025,650.0025,650.00301,744
Mar 05, 202124,800.0025,050.0024,550.0024,850.0024,850.00146,921
Mar 04, 202125,050.0025,250.0024,850.0025,100.0025,100.00190,284
Mar 03, 202125,400.0025,600.0025,100.0025,450.0025,450.00151,878
Mar 02, 202125,800.0026,000.0025,150.0025,450.0025,450.00198,617
Feb 26, 202125,600.0025,800.0025,050.0025,450.0025,450.00352,392
Feb 25, 202125,850.0026,200.0025,550.0026,150.0026,150.00209,205
Feb 24, 202126,500.0026,700.0025,650.0025,650.0025,650.00214,503
Feb 23, 202126,300.0026,850.0026,000.0026,450.0026,450.00351,201
Feb 22, 202126,550.0026,600.0025,800.0025,900.0025,900.00172,944
Feb 19, 202125,850.0026,500.0025,550.0026,400.0026,400.00162,206
Feb 18, 202126,200.0026,650.0026,000.0026,100.0026,100.00193,903
Feb 17, 202126,950.0027,000.0026,200.0026,250.0026,250.00186,577
Feb 16, 202127,200.0027,200.0026,700.0026,900.0026,900.00196,431
Feb 15, 202126,900.0027,300.0026,850.0027,100.0027,100.00261,660
Feb 10, 202126,500.0026,750.0026,100.0026,600.0026,600.00159,737
Feb 09, 202126,700.0026,700.0026,150.0026,450.0026,450.00153,199
Feb 08, 202125,700.0026,600.0025,600.0026,050.0026,050.00182,886
Feb 05, 202125,800.0025,950.0025,400.0025,950.0025,950.00156,575
Feb 04, 202126,200.0026,250.0025,300.0025,450.0025,450.00194,006
Feb 03, 202126,250.0026,550.0025,850.0026,000.0026,000.00237,053
Feb 02, 202125,650.0026,150.0025,100.0026,000.0026,000.00233,568
Feb 01, 202124,250.0025,600.0024,150.0025,600.0025,600.00261,473
Jan 29, 202125,850.0026,000.0024,450.0024,450.0024,450.00416,750
Jan 28, 202126,000.0026,150.0025,600.0025,750.0025,750.00297,694
Jan 27, 202127,200.0027,300.0026,550.0026,600.0026,600.00263,471
Jan 26, 202128,000.0028,000.0027,000.0027,000.0027,000.00320,942
Jan 25, 202128,150.0028,350.0027,750.0028,000.0028,000.00309,246
Jan 22, 202128,200.0028,250.0027,450.0027,500.0027,500.00262,047
Jan 21, 202127,200.0028,400.0027,000.0028,100.0028,100.00552,376
Jan 20, 202127,500.0027,500.0026,750.0027,050.0027,050.00366,532
Jan 19, 202127,550.0027,600.0026,900.0027,450.0027,450.00362,399
Jan 18, 202127,050.0027,400.0026,750.0027,300.0027,300.00393,265
Jan 15, 202128,600.0028,700.0027,500.0027,750.0027,750.00361,179
Jan 14, 202128,300.0029,100.0028,200.0028,500.0028,500.00444,014
Jan 13, 202128,600.0028,800.0028,100.0028,450.0028,450.00328,319
Jan 12, 202128,550.0028,800.0027,750.0028,400.0028,400.00452,425
Jan 11, 202129,550.0029,550.0028,100.0028,550.0028,550.00728,880
Jan 08, 202129,700.0029,700.0028,800.0029,550.0029,550.00592,815
Jan 07, 202129,050.0029,700.0028,800.0029,550.0029,550.00794,715
Jan 06, 202129,300.0029,450.0028,250.0028,700.0028,700.00743,721
Jan 05, 202127,800.0029,100.0027,550.0028,750.0028,750.00976,474
Jan 04, 202127,300.0027,900.0026,600.0027,850.0027,850.00536,534
Dec 30, 202026,750.0027,400.0026,750.0027,400.0027,400.00407,327
Dec 29, 202027,050.0027,250.0026,500.0026,950.0026,950.00300,357
Dec 28, 202026,850.0027,000.0026,400.0027,000.0027,000.00378,222
Dec 24, 202027,500.0027,550.0026,450.0026,650.0026,650.00553,100
Dec 23, 202026,650.0026,700.0025,600.0026,200.0026,200.00246,063
Dec 22, 202026,800.0027,550.0026,100.0026,100.0026,100.00446,169
Dec 21, 202026,900.0026,900.0026,400.0026,750.0026,750.00275,791
Dec 18, 202027,150.0027,150.0026,700.0026,950.0026,950.00222,380
Dec 17, 202027,450.0027,450.0026,600.0026,950.0026,950.00362,915
Dec 16, 202027,200.0027,500.0027,150.0027,350.0027,350.00235,542
Dec 15, 202027,800.0027,900.0027,000.0027,050.0027,050.00394,801
Dec 14, 202028,500.0028,550.0027,600.0027,800.0027,800.00396,067
Dec 11, 202028,300.0029,100.0028,200.0028,500.0028,500.00840,344
Dec 10, 202027,700.0028,200.0027,350.0027,950.0027,950.00502,427
Dec 09, 202027,550.0027,900.0027,250.0027,650.0027,650.00266,846
Dec 08, 202028,450.0028,500.0027,500.0027,550.0027,550.00379,098
Dec 07, 202028,350.0028,400.0027,150.0028,150.0028,150.00491,922
Dec 04, 202027,650.0028,500.0027,500.0027,950.0027,950.00693,175
Dec 03, 202027,550.0027,600.0027,050.0027,450.0027,450.00431,076
Dec 02, 202027,600.0027,600.0027,100.0027,550.0027,550.00365,720
Dec 01, 202027,100.0027,950.0027,000.0027,600.0027,600.00654,044
Nov 30, 202027,500.0027,650.0026,800.0027,050.0027,050.00711,761
Nov 27, 202027,350.0027,450.0026,850.0027,250.0027,250.00448,294
Nov 26, 202027,200.0027,200.0026,450.0027,000.0027,000.00389,997
Nov 25, 202026,850.0027,750.0026,350.0027,250.0027,250.00998,503
Nov 24, 202027,550.0027,600.0026,500.0026,750.0026,750.00772,496
Nov 23, 202025,750.0027,950.0025,250.0027,050.0027,050.002,212,852
Nov 20, 202024,700.0025,650.0024,650.0025,500.0025,500.00399,307
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...