Korea Shipbuilding & Offshore Engineering Co., Ltd. - 009540.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	405,000	397,500	397,500	408,000	390,000	159,021
September 25, 2025	409,500	403,000	403,000	417,000	402,000	214,462
September 24, 2025	400,000	407,500	407,500	408,500	400,000	171,194
September 23, 2025	398,500	399,000	399,000	404,500	394,500	124,493
September 22, 2025	408,000	403,000	403,000	413,000	399,000	154,100
September 19, 2025	409,500	407,500	407,500	411,000	405,000	127,628
September 18, 2025	415,000	411,000	411,000	420,500	409,500	136,301
September 17, 2025	421,000	416,000	416,000	421,500	412,500	115,757
September 16, 2025	414,500	416,000	416,000	421,500	414,000	180,011
September 15, 2025	408,000	411,500	411,500	415,000	405,000	160,993
September 12, 2025	423,000	416,500	416,500	423,000	410,500	199,030
September 11, 2025	418,000	423,000	423,000	425,000	417,000	217,148
September 10, 2025	406,500	414,500	414,500	419,000	405,000	281,026
September 09, 2025	425,000	414,000	414,000	427,500	414,000	265,438
September 08, 2025	428,000	423,500	423,500	429,000	417,500	240,986
September 05, 2025	423,000	428,500	428,500	438,000	417,000	384,775
September 04, 2025	407,000	422,000	422,000	429,500	403,000	301,374
September 03, 2025	414,500	411,000	411,000	418,500	405,500	220,194
September 02, 2025	412,500	414,500	414,500	420,000	410,500	257,092
September 01, 2025	411,500	415,000	415,000	426,000	407,000	547,264
August 29, 2025	404,000	406,500	406,500	415,500	402,000	545,313
August 28, 2025	384,000	408,500	408,500	415,000	378,500	1.36M
August 27, 2025	348,000	369,500	369,500	372,500	348,000	563,355
August 26, 2025	370,000	347,000	347,000	375,000	346,500	458,403
August 25, 2025	367,500	368,000	368,000	370,500	353,000	235,588
August 22, 2025	360,000	360,500	360,500	364,500	357,500	116,800
August 21, 2025	352,000	355,500	355,500	358,500	349,500	153,738
August 20, 2025	354,500	349,500	349,500	354,500	333,500	285,057
August 19, 2025	372,500	355,000	355,000	373,000	354,500	212,770
August 18, 2025	377,500	369,500	369,500	382,500	369,000	206,509
August 14, 2025	377,000	378,500	378,500	381,000	370,500	191,575
August 13, 2025	362,500	379,500	379,500	389,500	362,000	645,602
August 12, 2025	363,000	356,000	356,000	372,000	354,500	172,007
August 11, 2025	365,000	363,500	363,500	370,000	356,500	178,982
August 08, 2025	369,000	365,000	365,000	370,000	358,500	273,500
August 07, 2025	351,000	364,000	364,000	364,500	350,500	285,454
August 06, 2025	353,500	350,000	350,000	359,000	347,500	190,362
August 05, 2025	340,500	356,500	356,500	358,500	340,500	370,231
August 04, 2025	339,000	337,500	337,500	341,000	329,000	279,317
August 01, 2025	361,500	343,000	343,000	362,000	335,000	403,291
July 31, 2025	362,500	359,000	359,000	370,000	352,500	568,208
July 30, 2025	352,500	354,500	354,500	359,500	349,000	234,878
July 29, 2025	353,000	346,000	346,000	354,500	338,000	326,541
July 28, 2025	368,500	353,500	353,500	370,000	353,000	536,688
July 25, 2025	338,000	354,000	354,000	354,000	335,500	361,127
July 24, 2025	337,000	337,500	337,500	342,000	335,500	211,199
July 23, 2025	341,000	334,500	334,500	341,500	327,000	196,917
July 22, 2025	341,500	337,500	337,500	345,000	331,000	208,215
July 21, 2025	334,500	341,000	341,000	341,500	330,500	223,775
July 18, 2025	332,500	331,500	331,500	335,250	326,000	155,621
July 17, 2025	330,500	332,000	332,000	333,000	323,500	160,418
July 16, 2025	327,500	330,500	330,500	337,500	323,250	190,477
July 15, 2025	322,500	328,000	328,000	329,500	322,000	154,833
July 14, 2025	317,000	325,000	325,000	327,000	317,000	177,480
July 11, 2025	326,500	321,000	321,000	330,500	317,000	276,642
July 10, 2025	328,000	329,000	329,000	335,000	326,500	250,539
July 09, 2025	325,000	327,500	327,500	331,500	321,500	279,489
July 08, 2025	324,000	320,500	320,500	324,000	314,000	404,609
July 07, 2025	305,000	315,000	315,000	318,000	305,000	347,036
July 04, 2025	322,000	307,000	307,000	324,000	304,500	1.48M

Korea Shipbuilding & Offshore Engineering Co., Ltd. (009540.KS) KSC