Korea Shipbuilding & Offshore Engineering Co., Ltd. (009540.KS) KSC
Currency In KRW
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
009540.KS Historical Return
If you invested ₩1000 in Korea Shipbuilding & Offshore Engineering Co., Ltd. (009540.KS) 10 years ago, it would be worth ₩2,841.37 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₩1000 investment made 5 years ago would be worth ₩3,177.49, while ₩1000 invested 1 year ago would be worth ₩985.91. This corresponds to total returns of 184.14%, 217.75%, -1.41%, respectively, with annualized returns of 11%, 26.01%, -1.41%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
009540.KS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 355,000 | 348,500 | 348,500 | 355,000 | 345,000 | 166,717 |
| August 20, 2026 | 367,500 | 360,500 | 360,500 | 371,000 | 359,000 | 150,315 |
| August 19, 2026 | 364,500 | 367,000 | 367,000 | 367,000 | 350,000 | 163,638 |
| August 18, 2026 | 380,000 | 374,500 | 374,500 | 383,500 | 370,500 | 245,538 |
| August 14, 2026 | 378,000 | 386,000 | 386,000 | 387,000 | 378,000 | 251,032 |
| August 13, 2026 | 384,000 | 371,500 | 371,500 | 392,500 | 371,500 | 600,314 |
| August 12, 2026 | 394,000 | 380,500 | 380,500 | 394,000 | 378,500 | 227,726 |
| August 11, 2026 | 405,500 | 398,000 | 398,000 | 412,500 | 398,000 | 142,240 |
| August 10, 2026 | 398,500 | 404,000 | 404,000 | 411,000 | 397,000 | 154,365 |
| August 07, 2026 | 394,000 | 398,500 | 398,500 | 400,500 | 388,000 | 110,675 |
| August 06, 2026 | 391,000 | 400,000 | 400,000 | 403,000 | 390,000 | 109,716 |
| August 05, 2026 | 380,000 | 396,000 | 396,000 | 401,750 | 378,000 | 165,633 |
| August 04, 2026 | 364,000 | 374,000 | 374,000 | 380,500 | 363,500 | 185,796 |
| August 03, 2026 | 382,000 | 368,500 | 368,500 | 382,000 | 365,000 | 149,515 |
| July 31, 2026 | 372,000 | 384,500 | 384,500 | 387,000 | 362,500 | 304,122 |
| July 30, 2026 | 334,000 | 368,500 | 368,500 | 376,500 | 333,500 | 456,390 |
| July 29, 2026 | 355,000 | 335,000 | 335,000 | 359,000 | 314,000 | 435,036 |
| July 28, 2026 | 365,500 | 354,000 | 354,000 | 374,000 | 351,500 | 240,348 |
| July 27, 2026 | 377,000 | 378,500 | 378,500 | 388,500 | 368,000 | 172,162 |
| July 24, 2026 | 373,500 | 372,000 | 372,000 | 389,000 | 367,000 | 155,628 |
| July 23, 2026 | 352,000 | 381,000 | 381,000 | 383,000 | 352,000 | 162,806 |
| July 22, 2026 | 346,000 | 353,500 | 353,500 | 366,500 | 346,000 | 159,929 |
| July 21, 2026 | 337,000 | 338,000 | 338,000 | 346,000 | 332,000 | 172,819 |
| July 20, 2026 | 360,000 | 340,000 | 340,000 | 361,500 | 336,500 | 188,194 |
| July 16, 2026 | 341,500 | 354,000 | 354,000 | 355,500 | 335,000 | 287,784 |
| July 15, 2026 | 338,000 | 335,000 | 335,000 | 344,000 | 327,000 | 205,164 |
| July 14, 2026 | 343,000 | 327,000 | 327,000 | 344,000 | 323,000 | 381,100 |
| July 13, 2026 | 343,500 | 341,500 | 341,500 | 351,500 | 336,500 | 189,862 |
| July 10, 2026 | 329,500 | 340,500 | 340,500 | 349,500 | 328,000 | 241,224 |
| July 09, 2026 | 347,500 | 327,500 | 327,500 | 349,500 | 324,500 | 338,729 |
| July 08, 2026 | 361,000 | 340,000 | 340,000 | 361,000 | 333,000 | 343,200 |
| July 07, 2026 | 358,500 | 360,500 | 360,500 | 362,500 | 342,500 | 301,281 |
| July 06, 2026 | 366,500 | 365,000 | 365,000 | 374,500 | 349,000 | 169,200 |
| July 03, 2026 | 369,000 | 359,500 | 359,500 | 370,000 | 345,000 | 190,715 |
| July 02, 2026 | 359,500 | 362,500 | 362,500 | 370,000 | 350,000 | 164,079 |
| July 01, 2026 | 355,000 | 358,500 | 358,500 | 369,500 | 350,500 | 196,415 |
| June 30, 2026 | 366,500 | 350,000 | 350,000 | 369,500 | 346,500 | 303,342 |
| June 29, 2026 | 348,500 | 363,500 | 363,500 | 368,000 | 342,000 | 151,031 |
| June 26, 2026 | 361,000 | 345,500 | 345,500 | 364,000 | 338,000 | 168,761 |
| June 25, 2026 | 375,500 | 366,000 | 366,000 | 381,000 | 366,000 | 175,541 |
| June 24, 2026 | 365,000 | 368,000 | 368,000 | 375,000 | 358,500 | 329,048 |
| June 23, 2026 | 399,000 | 364,500 | 364,500 | 403,500 | 364,500 | 257,607 |
| June 22, 2026 | 420,000 | 397,500 | 397,500 | 422,000 | 397,500 | 186,046 |
| June 19, 2026 | 418,500 | 419,000 | 419,000 | 422,000 | 406,000 | 269,717 |
| June 18, 2026 | 430,000 | 421,000 | 421,000 | 434,500 | 415,500 | 232,672 |
| June 17, 2026 | 440,500 | 434,000 | 434,000 | 446,000 | 428,500 | 202,921 |
| June 16, 2026 | 434,500 | 438,500 | 438,500 | 451,500 | 423,500 | 584,488 |
| June 15, 2026 | 412,500 | 422,000 | 422,000 | 425,000 | 403,500 | 217,568 |
| June 12, 2026 | 388,000 | 398,000 | 398,000 | 401,000 | 381,000 | 302,698 |
| June 11, 2026 | 377,000 | 375,500 | 375,500 | 382,500 | 360,000 | 609,479 |
| June 10, 2026 | 359,000 | 385,500 | 385,500 | 385,500 | 356,000 | 311,432 |
| June 09, 2026 | 360,000 | 362,500 | 362,500 | 371,000 | 352,500 | 269,813 |
| June 08, 2026 | 362,000 | 358,500 | 358,500 | 374,500 | 353,000 | 273,038 |
| June 05, 2026 | 379,500 | 379,000 | 379,000 | 385,000 | 368,000 | 300,145 |
| June 04, 2026 | 393,000 | 379,500 | 379,500 | 398,500 | 376,500 | 273,877 |
| June 02, 2026 | 404,000 | 383,500 | 383,500 | 404,500 | 378,000 | 412,671 |
| June 01, 2026 | 419,000 | 404,500 | 404,500 | 427,500 | 404,500 | 218,154 |
| May 29, 2026 | 426,000 | 423,000 | 423,000 | 426,000 | 405,000 | 648,831 |
| May 28, 2026 | 440,000 | 415,000 | 415,000 | 446,000 | 407,000 | 362,927 |
| May 27, 2026 | 445,500 | 440,500 | 440,500 | 460,000 | 436,500 | 251,988 |
AD
