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 ₩1,828.55 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ₩1000 investment made 5 years ago would be worth ₩2,552.94, while ₩1000 invested 1 year ago would be worth ₩585.56. This corresponds to total returns of 82.86%, 155.29%, -41.44%, respectively, with annualized returns of 6.22%, 20.6%, -41.44%.
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 |
|---|---|---|---|---|---|---|
| November 10, 2026 | 241,000 | 245,000 | 245,000 | 247,500 | 233,500 | 205,922 |
| November 09, 2026 | 240,500 | 235,500 | 235,500 | 244,000 | 232,500 | 238,631 |
| November 06, 2026 | 230,500 | 240,000 | 240,000 | 247,000 | 229,000 | 176,988 |
| November 05, 2026 | 253,000 | 246,000 | 246,000 | 260,000 | 242,500 | 254,542 |
| November 04, 2026 | 253,000 | 252,500 | 252,500 | 263,000 | 241,500 | 271,332 |
| November 03, 2026 | 249,500 | 256,500 | 256,500 | 260,500 | 245,500 | 319,536 |
| November 02, 2026 | 229,500 | 249,000 | 249,000 | 254,000 | 228,000 | 319,368 |
| October 30, 2026 | 229,000 | 231,500 | 231,500 | 231,500 | 224,500 | 206,931 |
| October 29, 2026 | 238,500 | 233,000 | 233,000 | 238,500 | 227,000 | 262,180 |
| October 28, 2026 | 250,000 | 241,500 | 241,500 | 251,500 | 239,500 | 248,181 |
| October 27, 2026 | 245,000 | 246,500 | 246,500 | 251,000 | 244,500 | 145,314 |
| October 26, 2026 | 246,500 | 243,000 | 243,000 | 249,500 | 241,000 | 168,293 |
| October 23, 2026 | 244,000 | 248,000 | 248,000 | 248,000 | 236,500 | 213,642 |
| October 22, 2026 | 255,000 | 252,000 | 252,000 | 259,000 | 250,000 | 122,561 |
| October 21, 2026 | 259,000 | 260,000 | 260,000 | 263,500 | 252,000 | 244,768 |
| October 20, 2026 | 265,000 | 254,500 | 254,500 | 266,000 | 252,000 | 174,217 |
| October 19, 2026 | 260,000 | 271,500 | 271,500 | 271,500 | 254,500 | 168,242 |
| October 16, 2026 | 263,000 | 265,000 | 265,000 | 273,000 | 262,500 | 188,989 |
| October 15, 2026 | 269,000 | 263,000 | 263,000 | 271,000 | 257,000 | 262,719 |
| October 14, 2026 | 279,000 | 276,000 | 276,000 | 288,000 | 272,500 | 237,573 |
| October 13, 2026 | 275,000 | 278,000 | 278,000 | 278,000 | 262,000 | 297,024 |
| October 12, 2026 | 291,000 | 282,000 | 282,000 | 291,500 | 276,500 | 396,648 |
| October 08, 2026 | 296,500 | 291,500 | 291,500 | 304,500 | 291,500 | 438,420 |
| October 07, 2026 | 316,500 | 301,500 | 301,500 | 316,500 | 300,000 | 259,100 |
| October 06, 2026 | 327,000 | 318,500 | 318,500 | 328,000 | 315,000 | 182,180 |
| October 02, 2026 | 324,500 | 326,000 | 326,000 | 326,500 | 317,000 | 105,033 |
| October 01, 2026 | 325,500 | 325,500 | 325,500 | 328,500 | 318,500 | 95,734 |
| September 30, 2026 | 325,000 | 323,500 | 323,500 | 331,000 | 322,000 | 233,477 |
| September 29, 2026 | 332,500 | 323,500 | 323,500 | 333,000 | 320,000 | 150,891 |
| September 28, 2026 | 338,000 | 332,000 | 332,000 | 341,000 | 331,500 | 85,381 |
| September 23, 2026 | 342,000 | 332,500 | 332,500 | 342,500 | 330,500 | 88,606 |
| September 22, 2026 | 341,000 | 339,500 | 339,500 | 346,000 | 338,500 | 144,453 |
| September 21, 2026 | 338,500 | 339,000 | 339,000 | 344,750 | 334,000 | 113,181 |
| September 18, 2026 | 350,500 | 337,500 | 337,500 | 351,000 | 337,500 | 248,527 |
| September 17, 2026 | 338,000 | 348,500 | 348,500 | 354,500 | 336,000 | 201,184 |
| September 16, 2026 | 339,500 | 332,500 | 332,500 | 341,500 | 330,000 | 179,351 |
| September 15, 2026 | 355,000 | 339,000 | 339,000 | 356,000 | 333,500 | 179,967 |
| September 11, 2026 | 341,500 | 365,500 | 365,500 | 370,500 | 341,500 | 245,311 |
| September 10, 2026 | 356,500 | 351,500 | 351,500 | 364,000 | 347,000 | 387,689 |
| September 09, 2026 | 351,000 | 356,000 | 356,000 | 359,500 | 348,000 | 102,915 |
| September 08, 2026 | 353,000 | 346,500 | 346,500 | 360,750 | 345,000 | 163,942 |
| September 07, 2026 | 350,000 | 351,500 | 351,500 | 354,500 | 341,500 | 76,834 |
| September 04, 2026 | 343,500 | 348,500 | 348,500 | 349,000 | 340,000 | 90,726 |
| September 03, 2026 | 335,000 | 344,000 | 344,000 | 349,000 | 326,000 | 201,264 |
| September 02, 2026 | 344,500 | 329,500 | 329,500 | 344,500 | 327,000 | 316,505 |
| September 01, 2026 | 352,000 | 353,500 | 353,500 | 356,000 | 343,000 | 117,622 |
| August 31, 2026 | 348,000 | 348,500 | 348,500 | 352,000 | 342,500 | 79,921 |
| August 28, 2026 | 359,500 | 354,500 | 354,500 | 364,500 | 350,000 | 162,955 |
| August 27, 2026 | 365,500 | 360,500 | 360,500 | 369,000 | 357,500 | 82,346 |
| August 26, 2026 | 363,000 | 360,500 | 360,500 | 364,000 | 355,500 | 99,328 |
| August 25, 2026 | 355,000 | 362,500 | 362,500 | 365,000 | 344,000 | 148,712 |
| August 24, 2026 | 347,000 | 353,500 | 353,500 | 359,000 | 344,500 | 86,567 |
| 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 |
AD
