Korea Shipbuilding Offshore Engineering Co Ltd (009540.KS) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 394000.00 | 400500.00 | 388000.00 | 398500.00 | -0.38% | 100,744 |
| 2026-08-06 | 391000.00 | 403000.00 | 390000.00 | 400000.00 | +1.01% | 95,510 |
| 2026-08-05 | 380000.00 | 401750.00 | 378000.00 | 396000.00 | +5.88% | 183,602 |
| 2026-08-04 | 364000.00 | 380500.00 | 363500.00 | 374000.00 | +1.49% | 169,922 |
| 2026-08-03 | 382000.00 | 382000.00 | 365000.00 | 368500.00 | -4.16% | 149,739 |
| 2026-07-31 | 372000.00 | 387000.00 | 362500.00 | 384500.00 | +4.34% | 283,507 |
| 2026-07-30 | 334000.00 | 376500.00 | 333500.00 | 368500.00 | +10.00% | 426,858 |
| 2026-07-29 | 355000.00 | 359000.00 | 314000.00 | 335000.00 | -5.37% | 408,207 |
| 2026-07-28 | 365500.00 | 374000.00 | 351500.00 | 354000.00 | -6.47% | 200,941 |
| 2026-07-27 | 377000.00 | 388500.00 | 368000.00 | 378500.00 | +1.75% | 161,515 |
| 2026-07-24 | 373500.00 | 389000.00 | 367000.00 | 372000.00 | -2.36% | 144,400 |
| 2026-07-23 | 352000.00 | 383000.00 | 352000.00 | 381000.00 | +7.78% | 185,377 |
| 2026-07-22 | 346000.00 | 366500.00 | 346000.00 | 353500.00 | +4.59% | 177,429 |
| 2026-07-21 | 337000.00 | 346000.00 | 332000.00 | 338000.00 | -0.59% | 163,889 |
| 2026-07-20 | 360000.00 | 361500.00 | 336500.00 | 340000.00 | -3.95% | 216,223 |
| 2026-07-16 | 341500.00 | 355500.00 | 335000.00 | 354000.00 | +5.67% | 254,189 |
| 2026-07-15 | 338000.00 | 344000.00 | 327000.00 | 335000.00 | +2.45% | 229,440 |
| 2026-07-14 | 343000.00 | 344000.00 | 323000.00 | 327000.00 | -4.25% | 347,360 |
| 2026-07-13 | 343500.00 | 351500.00 | 336500.00 | 341500.00 | +0.29% | 216,625 |
| 2026-07-10 | 329500.00 | 349500.00 | 328000.00 | 340500.00 | +3.97% | 215,510 |
| 2026-07-09 | 347500.00 | 349500.00 | 324500.00 | 327500.00 | -3.68% | 269,685 |
| 2026-07-08 | 361000.00 | 361000.00 | 333000.00 | 340000.00 | -5.69% | 316,700 |
| 2026-07-07 | 358500.00 | 362500.00 | 342500.00 | 360500.00 | -1.23% | 269,317 |
| 2026-07-06 | 366500.00 | 374500.00 | 349000.00 | 365000.00 | +1.53% | 199,647 |
| 2026-07-03 | 369000.00 | 370000.00 | 345000.00 | 359500.00 | -0.83% | 180,194 |
| 2026-07-02 | 359500.00 | 370000.00 | 350000.00 | 362500.00 | +1.12% | 192,208 |
| 2026-07-01 | 355000.00 | 369500.00 | 350500.00 | 358500.00 | +2.43% | 178,219 |
| 2026-06-30 | 366500.00 | 369500.00 | 346500.00 | 350000.00 | -3.71% | 235,678 |
| 2026-06-29 | 348500.00 | 368000.00 | 342000.00 | 363500.00 | +5.21% | 170,897 |
| 2026-06-26 | 361000.00 | 364000.00 | 338000.00 | 345500.00 | -5.60% | 192,433 |
| 2026-06-25 | 375500.00 | 381000.00 | 366000.00 | 366000.00 | -0.54% | 153,830 |
| 2026-06-24 | 365000.00 | 375000.00 | 358500.00 | 368000.00 | +0.96% | 295,000 |
| 2026-06-23 | 399000.00 | 403500.00 | 364500.00 | 364500.00 | -8.30% | 216,183 |
| 2026-06-22 | 420000.00 | 422000.00 | 397500.00 | 397500.00 | -5.13% | 147,627 |
| 2026-06-19 | 418500.00 | 422000.00 | 406000.00 | 419000.00 | -0.48% | 375,823 |
| 2026-06-18 | 430000.00 | 434500.00 | 415500.00 | 421000.00 | -3.00% | 196,177 |
| 2026-06-17 | 440500.00 | 446000.00 | 428500.00 | 434000.00 | -1.03% | 171,966 |
| 2026-06-16 | 434500.00 | 451500.00 | 423500.00 | 438500.00 | +3.91% | 558,119 |
| 2026-06-15 | 412500.00 | 425000.00 | 403500.00 | 422000.00 | +6.03% | 192,657 |
| 2026-06-12 | 388000.00 | 401000.00 | 381000.00 | 398000.00 | +5.99% | 302,701 |
| 2026-06-11 | 377000.00 | 382500.00 | 360000.00 | 375500.00 | -2.59% | 477,807 |
| 2026-06-10 | 359000.00 | 385500.00 | 356000.00 | 385500.00 | +6.34% | 47 |
| 2026-06-09 | 360000.00 | 371000.00 | 352500.00 | 362500.00 | +1.12% | 253,265 |
| 2026-06-08 | 362000.00 | 374500.00 | 353000.00 | 358500.00 | -5.41% | 246,086 |
| 2026-06-05 | 379500.00 | 385000.00 | 368000.00 | 379000.00 | -0.13% | 274,635 |
| 2026-06-04 | 393000.00 | 398500.00 | 376500.00 | 379500.00 | -1.04% | 306,734 |
| 2026-06-02 | 404000.00 | 404500.00 | 378000.00 | 383500.00 | -5.19% | 412,671 |
| 2026-06-01 | 419000.00 | 427500.00 | 404500.00 | 404500.00 | -4.37% | 218,154 |
| 2026-05-29 | 426000.00 | 426000.00 | 405000.00 | 423000.00 | +1.93% | 436,889 |
| 2026-05-28 | 440000.00 | 446000.00 | 407000.00 | 415000.00 | -5.79% | 332,083 |
| 2026-05-27 | 445500.00 | 460000.00 | 436500.00 | 440500.00 | -1.01% | 235,357 |
| 2026-05-26 | 425000.00 | 455000.00 | 420500.00 | 445000.00 | +5.70% | 295,572 |
| 2026-05-22 | 423000.00 | 424000.00 | 412500.00 | 421000.00 | +1.45% | 175,007 |
| 2026-05-21 | 404500.00 | 416500.00 | 402000.00 | 415000.00 | +4.01% | 243,229 |
| 2026-05-20 | 400500.00 | 403000.00 | 384500.00 | 399000.00 | -0.25% | 268,013 |
| 2026-05-19 | 409000.00 | 422500.00 | 392000.00 | 400000.00 | -2.44% | 283,707 |
| 2026-05-18 | 406000.00 | 413500.00 | 392000.00 | 410000.00 | -1.44% | 285,789 |
| 2026-05-15 | 438500.00 | 440000.00 | 406000.00 | 416000.00 | -4.91% | 321,212 |
| 2026-05-14 | 461500.00 | 462000.00 | 437500.00 | 437500.00 | -4.99% | 310,707 |
| 2026-05-13 | 474500.00 | 482000.00 | 452000.00 | 460500.00 | -0.86% | 202,870 |
| 2026-05-12 | 479000.00 | 482500.00 | 444000.00 | 464500.00 | -2.00% | 316,344 |
| 2026-05-11 | 456000.00 | 488000.00 | 456000.00 | 474000.00 | +4.87% | 351,083 |
| 2026-05-08 | 470000.00 | 473000.00 | 444000.00 | 452000.00 | -3.32% | 283,943 |
| 2026-05-07 | 457000.00 | 468500.00 | 449000.00 | 467500.00 | +3.31% | 257,591 |
| 2026-05-06 | 466500.00 | 469500.00 | 451000.00 | 452500.00 | -3.62% | 232,754 |
| 2026-05-04 | 470500.00 | 473000.00 | 461500.00 | 469500.00 | +1.73% | 123,717 |
| 2026-04-30 | 467000.00 | 477000.00 | 461500.00 | 461500.00 | -2.22% | 161,560 |
| 2026-04-29 | 467000.00 | 477000.00 | 459000.00 | 472000.00 | +0.75% | 179,965 |
| 2026-04-28 | 470500.00 | 474000.00 | 463500.00 | 468500.00 | -2.19% | 195,482 |
| 2026-04-27 | 482000.00 | 486000.00 | 474500.00 | 479000.00 | +0.63% | 219,985 |
| 2026-04-24 | 464000.00 | 477500.00 | 458000.00 | 476000.00 | +3.25% | 267,625 |
| 2026-04-23 | 462000.00 | 464000.00 | 445000.00 | 461000.00 | -0.43% | 334,941 |
| 2026-04-22 | 429000.00 | 463500.00 | 426000.00 | 463000.00 | +8.30% | 524,180 |
| 2026-04-21 | 413500.00 | 430000.00 | 412500.00 | 427500.00 | +3.51% | 221,491 |
| 2026-04-20 | 422500.00 | 423000.00 | 413000.00 | 413000.00 | -1.55% | 169,351 |
| 2026-04-17 | 411500.00 | 422000.00 | 402500.00 | 419500.00 | +2.82% | 195,956 |
| 2026-04-16 | 405000.00 | 413000.00 | 403000.00 | 408000.00 | +1.62% | 168,782 |
| 2026-04-15 | 402000.00 | 412000.00 | 400500.00 | 401500.00 | +1.26% | 188,366 |
| 2026-04-14 | 395000.00 | 399000.00 | 390000.00 | 396500.00 | +2.06% | 131,828 |
| 2026-04-13 | 385000.00 | 395000.00 | 383500.00 | 388500.00 | -1.40% | 175,397 |
| 2026-04-10 | 392000.00 | 401000.00 | 390000.00 | 394000.00 | +0.77% | 114,527 |
| 2026-04-09 | 392500.00 | 396000.00 | 389500.00 | 391000.00 | +0.39% | 193,950 |
| 2026-04-08 | 393000.00 | 399000.00 | 385000.00 | 389500.00 | +3.59% | 218,820 |
| 2026-04-07 | 372000.00 | 387000.00 | 371000.00 | 376000.00 | +1.21% | 129,529 |
| 2026-04-06 | 375000.00 | 381000.00 | 370500.00 | 371500.00 | -0.93% | 141,771 |
| 2026-04-03 | 355000.00 | 383500.00 | 355000.00 | 375000.00 | +6.99% | 267,498 |
| 2026-04-02 | 376000.00 | 377500.00 | 347500.00 | 350500.00 | -5.91% | 315,667 |
| 2026-04-01 | 368500.00 | 378500.00 | 351000.00 | 372500.00 | +8.28% | 354,564 |
| 2026-03-31 | 351000.00 | 354500.00 | 340500.00 | 344000.00 | -0.86% | 235,792 |
| 2026-03-30 | 350000.00 | 352500.00 | 340500.00 | 347000.00 | -5.45% | 278,783 |
| 2026-03-27 | 364000.00 | 369500.00 | 354000.00 | 367000.00 | -2.13% | 227,372 |
| 2026-03-26 | 390000.00 | 390500.00 | 373500.00 | 375000.00 | -2.60% | 171,517 |
| 2026-03-25 | 388000.00 | 389000.00 | 374000.00 | 385000.00 | +1.45% | 209,425 |
| 2026-03-24 | 380000.00 | 385000.00 | 365500.00 | 379500.00 | +3.69% | 224,853 |
| 2026-03-23 | 392000.00 | 394500.00 | 365500.00 | 366000.00 | -9.52% | 278,996 |
| 2026-03-20 | 416000.00 | 422500.00 | 404000.00 | 404500.00 | -2.18% | 271,901 |
| 2026-03-19 | 416500.00 | 422500.00 | 412000.00 | 413500.00 | -2.71% | 120,128 |
| 2026-03-18 | 421000.00 | 434500.00 | 419500.00 | 425000.00 | +1.19% | 175,008 |
| 2026-03-17 | 413000.00 | 422000.00 | 410500.00 | 420000.00 | +2.56% | 114,908 |
| 2026-03-16 | 413500.00 | 421000.00 | 404000.00 | 409500.00 | -1.56% | 123,247 |
| 2026-03-13 | 414000.00 | 418500.00 | 410000.00 | 416000.00 | -2.12% | 180,646 |
| 2026-03-12 | 416000.00 | 432000.00 | 413000.00 | 425000.00 | +1.19% | 229,434 |
| 2026-03-11 | 410000.00 | 439000.00 | 409500.00 | 420000.00 | +3.96% | 374,609 |
| 2026-03-10 | 405500.00 | 411500.00 | 390000.00 | 404000.00 | +1.00% | 244,474 |
| 2026-03-09 | 390000.00 | 411000.00 | 379500.00 | 400000.00 | -0.50% | 277,990 |
| 2026-03-06 | 395500.00 | 415500.00 | 395000.00 | 402000.00 | -1.23% | 296,184 |
| 2026-03-05 | 409500.00 | 415000.00 | 399000.00 | 407000.00 | +7.39% | 287,942 |
| 2026-03-04 | 414500.00 | 423500.00 | 374000.00 | 379000.00 | -14.16% | 556,756 |
| 2026-03-03 | 451000.00 | 465500.00 | 440000.00 | 441500.00 | -1.89% | 295,829 |
| 2026-02-27 | 452500.00 | 457000.00 | 445000.00 | 450000.00 | -0.44% | 346,778 |
| 2026-02-26 | 460000.00 | 461000.00 | 450000.00 | 452000.00 | -3.32% | 232,365 |
| 2026-02-25 | 458000.00 | 473000.00 | 456000.00 | 467500.00 | +2.19% | 292,537 |
| 2026-02-24 | 460000.00 | 461000.00 | 443000.00 | 457500.00 | -3.07% | 313,269 |
| 2026-02-23 | 453000.00 | 474000.00 | 447500.00 | 472000.00 | +4.42% | 384,448 |
| 2026-02-20 | 423000.00 | 452000.00 | 416500.00 | 452000.00 | +6.98% | 367,661 |
| 2026-02-19 | 404000.00 | 422500.00 | 404000.00 | 422500.00 | +6.29% | 275,641 |
| 2026-02-13 | 395000.00 | 405500.00 | 393500.00 | 397500.00 | +0.13% | 181,379 |
| 2026-02-12 | 392000.00 | 402500.00 | 391000.00 | 397000.00 | +1.79% | 231,984 |
| 2026-02-11 | 385500.00 | 391500.00 | 384000.00 | 390000.00 | +2.09% | 200,412 |
| 2026-02-10 | 394000.00 | 397000.00 | 378000.00 | 382000.00 | -2.05% | 422,004 |
| 2026-02-09 | 410000.00 | 412000.00 | 375000.00 | 390000.00 | -1.39% | 398,048 |
| 2026-02-06 | 403000.00 | 403500.00 | 384000.00 | 395500.00 | -3.30% | 266,977 |
| 2026-02-05 | 424000.00 | 429500.00 | 407000.00 | 409000.00 | -3.65% | 221,378 |
| 2026-02-04 | 425000.00 | 430000.00 | 414000.00 | 424500.00 | +1.68% | 164,182 |
| 2026-02-03 | 413500.00 | 417500.00 | 406500.00 | 417500.00 | +3.99% | 154,311 |
| 2026-02-02 | 414500.00 | 424000.00 | 395500.00 | 401500.00 | -2.90% | 224,516 |
| 2026-01-30 | 422000.00 | 425000.00 | 413000.00 | 413500.00 | -1.78% | 206,319 |
| 2026-01-29 | 420000.00 | 422000.00 | 410000.00 | 421000.00 | -0.36% | 276,565 |
| 2026-01-28 | 428000.00 | 431500.00 | 418500.00 | 422500.00 | -0.94% | 207,240 |
| 2026-01-27 | 430000.00 | 430500.00 | 414000.00 | 426500.00 | +0.59% | 172,467 |
| 2026-01-26 | 433500.00 | 436000.00 | 423000.00 | 424000.00 | -2.75% | 142,650 |
| 2026-01-23 | 428000.00 | 436500.00 | 426500.00 | 436000.00 | +2.71% | 266,054 |
| 2026-01-22 | 430000.00 | 433000.00 | 419500.00 | 424500.00 | -0.93% | 279,196 |
| 2026-01-21 | 440000.00 | 440000.00 | 425000.00 | 428500.00 | -3.27% | 203,782 |
| 2026-01-20 | 439000.00 | 444500.00 | 428500.00 | 443000.00 | -0.34% | 132,606 |
| 2026-01-19 | 442500.00 | 447500.00 | 437000.00 | 444500.00 | +1.37% | 189,587 |
| 2026-01-16 | 439000.00 | 441000.00 | 427000.00 | 438500.00 | -0.34% | 172,331 |
| 2026-01-15 | 432500.00 | 440000.00 | 426500.00 | 440000.00 | +2.92% | 231,895 |
| 2026-01-14 | 458500.00 | 458500.00 | 424500.00 | 427500.00 | -7.57% | 388,404 |
| 2026-01-13 | 452000.00 | 463000.00 | 449000.00 | 462500.00 | +2.66% | 283,454 |
| 2026-01-12 | 445000.00 | 453000.00 | 433000.00 | 450500.00 | +0.78% | 336,951 |
| 2026-01-09 | 426500.00 | 447000.00 | 422500.00 | 447000.00 | +5.30% | 425,836 |
| 2026-01-08 | 417500.00 | 429500.00 | 417500.00 | 424500.00 | +1.56% | 279,906 |
| 2026-01-07 | 412000.00 | 423000.00 | 408500.00 | 418000.00 | +0.97% | 251,207 |
| 2026-01-06 | 403500.00 | 415000.00 | 395500.00 | 414000.00 | +3.24% | 249,294 |
| 2026-01-05 | 385000.00 | 402500.00 | 385000.00 | 401000.00 | +1.91% | 299,340 |
| 2026-01-02 | 407000.00 | 407000.00 | 392000.00 | 393500.00 | -3.32% | 256,720 |
| 2025-12-30 | 406000.00 | 408000.00 | 404000.00 | 407000.00 | -0.85% | 123,304 |
| 2025-12-29 | 398500.00 | 410500.00 | 398000.00 | 410500.00 | +1.86% | 157,219 |
| 2025-12-26 | 415000.00 | 417500.00 | 401500.00 | 403000.00 | -3.13% | 155,267 |
| 2025-12-24 | 436500.00 | 436500.00 | 414000.00 | 416000.00 | -3.70% | 129,749 |
| 2025-12-23 | 423000.00 | 432000.00 | 417000.00 | 432000.00 | +3.23% | 158,783 |
| 2025-12-22 | 425000.00 | 426500.00 | 415000.00 | 418500.00 | -0.59% | 114,388 |
| 2025-12-19 | 414000.00 | 426000.00 | 412000.00 | 421000.00 | +2.93% | 210,232 |
| 2025-12-18 | 413000.00 | 417000.00 | 405500.00 | 409000.00 | -2.97% | 105,368 |
| 2025-12-17 | 424000.00 | 428500.00 | 416000.00 | 421500.00 | -0.24% | 118,319 |
| 2025-12-16 | 436000.00 | 438500.00 | 421500.00 | 422500.00 | -3.32% | 166,814 |
| 2025-12-15 | 444000.00 | 444500.00 | 436500.00 | 437000.00 | -2.78% | 118,489 |
| 2025-12-12 | 448000.00 | 450000.00 | 443000.00 | 449500.00 | +0.90% | 82,921 |
| 2025-12-11 | 448500.00 | 452500.00 | 441000.00 | 445500.00 | +0.79% | 220,704 |
| 2025-12-10 | 444500.00 | 450500.00 | 442000.00 | 442000.00 | -1.23% | 133,179 |
| 2025-12-09 | 437000.00 | 451500.00 | 433000.00 | 447500.00 | +1.94% | 241,943 |
| 2025-12-08 | 428000.00 | 440000.00 | 420500.00 | 439000.00 | +1.62% | 134,920 |
| 2025-12-05 | 418500.00 | 432000.00 | 416000.00 | 432000.00 | +3.10% | 115,395 |
| 2025-12-04 | 419000.00 | 424000.00 | 412500.00 | 419000.00 | -0.95% | 103,706 |
| 2025-12-03 | 415000.00 | 425000.00 | 413500.00 | 423000.00 | +2.42% | 122,347 |
| 2025-12-02 | 405500.00 | 416000.00 | 404500.00 | 413000.00 | +2.48% | 149,070 |
| 2025-12-01 | 410000.00 | 414000.00 | 396000.00 | 403000.00 | -1.71% | 240,157 |
| 2025-11-28 | 426500.00 | 427000.00 | 405000.00 | 410000.00 | -3.98% | 212,592 |
| 2025-11-27 | 427000.00 | 435000.00 | 423000.00 | 427000.00 | -0.23% | 104,454 |
| 2025-11-26 | 425000.00 | 432500.00 | 421500.00 | 428000.00 | +1.90% | 138,981 |
| 2025-11-25 | 439500.00 | 444000.00 | 420000.00 | 420000.00 | -3.23% | 197,185 |
| 2025-11-24 | 424000.00 | 435500.00 | 415000.00 | 434000.00 | +3.33% | 324,280 |
| 2025-11-21 | 425500.00 | 427000.00 | 416500.00 | 420000.00 | -3.11% | 154,263 |
| 2025-11-20 | 422500.00 | 439000.00 | 422500.00 | 433500.00 | +3.71% | 173,939 |
| 2025-11-19 | 430500.00 | 430500.00 | 406000.00 | 418000.00 | -1.88% | 186,697 |
| 2025-11-18 | 432500.00 | 445500.00 | 425500.00 | 426000.00 | -2.41% | 209,661 |
| 2025-11-17 | 435500.00 | 438000.00 | 423000.00 | 436500.00 | +1.04% | 171,134 |
| 2025-11-14 | 427500.00 | 450000.00 | 427000.00 | 432000.00 | -1.59% | 567,947 |
| 2025-11-13 | 421500.00 | 442500.00 | 417000.00 | 439000.00 | +3.05% | 308,805 |
| 2025-11-12 | 422000.00 | 431000.00 | 419500.00 | 426000.00 | +1.91% | 177,040 |
| 2025-11-11 | 428000.00 | 434500.00 | 413500.00 | 418000.00 | -1.53% | 232,341 |
| 2025-11-10 | 419000.00 | 430000.00 | 416000.00 | 424500.00 | +2.17% | 189,373 |
| 2025-11-07 | 413000.00 | 430000.00 | 398500.00 | 415500.00 | -0.72% | 311,782 |
| 2025-11-06 | 435500.00 | 444000.00 | 415500.00 | 418500.00 | -2.33% | 396,385 |
| 2025-11-05 | 455500.00 | 456000.00 | 424500.00 | 428500.00 | -6.34% | 461,248 |
| 2025-11-04 | 483000.00 | 483500.00 | 457500.00 | 457500.00 | -4.59% | 356,495 |
| 2025-11-03 | 476500.00 | 494500.00 | 474000.00 | 479500.00 | +1.16% | 377,735 |
| 2025-10-31 | 456500.00 | 484000.00 | 453000.00 | 474000.00 | +2.71% | 268,946 |
| 2025-10-30 | 472000.00 | 479000.00 | 459000.00 | 461500.00 | -0.11% | 298,343 |
| 2025-10-29 | 467000.00 | 468500.00 | 445500.00 | 462000.00 | +0.43% | 292,885 |
| 2025-10-28 | 474500.00 | 474500.00 | 458000.00 | 460000.00 | -2.75% | 238,153 |
| 2025-10-27 | 457500.00 | 474000.00 | 457000.00 | 473000.00 | +5.82% | 383,737 |
| 2025-10-24 | 447500.00 | 452000.00 | 438000.00 | 447000.00 | +0.22% | 282,974 |
| 2025-10-23 | 455000.00 | 457000.00 | 446000.00 | 446000.00 | -3.46% | 212,404 |
| 2025-10-22 | 448500.00 | 463000.00 | 438500.00 | 462000.00 | +5.36% | 327,788 |
| 2025-10-21 | 424000.00 | 442000.00 | 424000.00 | 438500.00 | +3.54% | 372,843 |
| 2025-10-20 | 418500.00 | 427500.00 | 416000.00 | 423500.00 | +0.71% | 129,041 |
| 2025-10-17 | 426000.00 | 434500.00 | 419500.00 | 420500.00 | -0.47% | 134,057 |
| 2025-10-16 | 430000.00 | 435500.00 | 419000.00 | 422500.00 | -1.17% | 163,039 |
| 2025-10-15 | 412000.00 | 428500.00 | 408000.00 | 427500.00 | +4.78% | 227,271 |
| 2025-10-14 | 415500.00 | 436000.00 | 403500.00 | 408000.00 | -2.86% | 344,608 |
| 2025-10-13 | 416000.00 | 428500.00 | 412000.00 | 420000.00 | +1.20% | 257,381 |
| 2025-10-10 | 425000.00 | 425000.00 | 409000.00 | 415000.00 | +0.12% | 246,815 |
| 2025-10-02 | 416000.00 | 419000.00 | 405000.00 | 414500.00 | +0.00% | 272,817 |
| 2025-10-01 | 414500.00 | 423500.00 | 411000.00 | 414500.00 | +0.85% | 216,981 |
| 2025-09-30 | 397000.00 | 414000.00 | 395500.00 | 411000.00 | +2.75% | 228,987 |
| 2025-09-29 | 396000.00 | 403000.00 | 394500.00 | 400000.00 | +0.63% | 139,132 |
| 2025-09-26 | 405000.00 | 408000.00 | 390000.00 | 397500.00 | -1.36% | 166,078 |
| 2025-09-25 | 409500.00 | 417000.00 | 402000.00 | 403000.00 | -1.10% | 214,462 |
| 2025-09-24 | 400000.00 | 408500.00 | 400000.00 | 407500.00 | +2.00% | 171,194 |
| 2025-09-23 | 398500.00 | 404500.00 | 394500.00 | 399500.00 | -0.87% | 134,303 |
| 2025-09-22 | 408000.00 | 413000.00 | 399000.00 | 403000.00 | -1.95% | 142,307 |
| 2025-09-18 | 415000.00 | 420500.00 | 409500.00 | 411000.00 | -1.20% | 131,087 |
| 2025-09-17 | 421000.00 | 421500.00 | 412500.00 | 416000.00 | +0.00% | 115,767 |
| 2025-09-16 | 414500.00 | 421500.00 | 414000.00 | 416000.00 | +1.09% | 180,011 |
| 2025-09-15 | 408000.00 | 415000.00 | 405000.00 | 411500.00 | -1.20% | 160,993 |
| 2025-09-12 | 423000.00 | 423000.00 | 410500.00 | 416500.00 | -1.54% | 180,170 |
| 2025-09-11 | 418000.00 | 425000.00 | 417000.00 | 423000.00 | +2.05% | 217,148 |
| 2025-09-10 | 406500.00 | 419000.00 | 405000.00 | 414500.00 | +0.12% | 281,026 |
| 2025-09-09 | 425000.00 | 427500.00 | 414000.00 | 414000.00 | -2.47% | 265,438 |
| 2025-09-08 | 428000.00 | 429000.00 | 417500.00 | 424500.00 | -0.93% | 267,661 |
| 2025-09-05 | 423000.00 | 438000.00 | 417000.00 | 428500.00 | +1.54% | 384,775 |
| 2025-09-04 | 407000.00 | 429500.00 | 403000.00 | 422000.00 | +2.68% | 330,948 |
| 2025-09-03 | 414500.00 | 418500.00 | 405500.00 | 411000.00 | -0.84% | 205,138 |
| 2025-09-02 | 412500.00 | 420000.00 | 410500.00 | 414500.00 | -0.12% | 257,092 |
| 2025-09-01 | 411500.00 | 426000.00 | 407000.00 | 415000.00 | +2.09% | 541,160 |
| 2025-08-29 | 404000.00 | 415500.00 | 402000.00 | 406500.00 | -0.49% | 549,413 |
| 2025-08-28 | 384000.00 | 415000.00 | 378500.00 | 408500.00 | +10.55% | 1,363,780 |
| 2025-08-27 | 348000.00 | 372500.00 | 348000.00 | 369500.00 | +6.48% | 548,249 |
| 2025-08-26 | 370000.00 | 375000.00 | 346500.00 | 347000.00 | -5.71% | 458,403 |
| 2025-08-25 | 367500.00 | 370500.00 | 353000.00 | 368000.00 | +2.08% | 235,588 |
| 2025-08-22 | 360000.00 | 364500.00 | 357500.00 | 360500.00 | +1.41% | 116,800 |
| 2025-08-21 | 352000.00 | 358500.00 | 349500.00 | 355500.00 | +1.72% | 153,738 |
| 2025-08-20 | 354500.00 | 354500.00 | 333500.00 | 349500.00 | -1.55% | 274,536 |
| 2025-08-19 | 372500.00 | 373000.00 | 354500.00 | 355000.00 | -3.92% | 196,575 |
| 2025-08-18 | 377500.00 | 382500.00 | 369000.00 | 369500.00 | -2.38% | 206,509 |
| 2025-08-14 | 377000.00 | 381000.00 | 370500.00 | 378500.00 | -0.26% | 191,575 |
| 2025-08-13 | 362500.00 | 389500.00 | 362000.00 | 379500.00 | +6.60% | 620,405 |
| 2025-08-12 | 363000.00 | 372000.00 | 354500.00 | 356000.00 | -2.06% | 172,007 |
| 2025-08-11 | 365000.00 | 370000.00 | 356500.00 | 363500.00 | -0.41% | 178,982 |
| 2025-08-08 | 369000.00 | 370000.00 | 358500.00 | 365000.00 | +0.27% | 273,500 |
| 2025-08-07 | 351000.00 | 364500.00 | 350500.00 | 364000.00 | +4.00% | 259,675 |
| 2025-08-06 | 353500.00 | 359000.00 | 347500.00 | 350000.00 | -1.82% | 182,933 |
| 2025-08-05 | 340500.00 | 358500.00 | 340500.00 | 356500.00 | +5.63% | 370,231 |
| 2025-08-04 | 339000.00 | 341000.00 | 329000.00 | 337500.00 | -1.60% | 279,317 |
| 2025-08-01 | 361500.00 | 362000.00 | 335000.00 | 343000.00 | -4.46% | 403,291 |
| 2025-07-31 | 362500.00 | 370000.00 | 352500.00 | 359000.00 | +1.27% | 568,208 |
| 2025-07-30 | 352500.00 | 359500.00 | 349000.00 | 354500.00 | +2.46% | 234,878 |
| 2025-07-29 | 353000.00 | 354500.00 | 338000.00 | 346000.00 | -2.12% | 326,541 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Apr (+28.78%). Worst month: Mar (-18.37%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Korea Shipbuilding Offshore Engineering Co Ltd's (009540.KS) latest close?
398500.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is 009540.KS's 52-week high and low?
494500.00 high and 314000.00 low over the trailing 52 weeks, as of 2026-08-07.
What is Korea Shipbuilding Offshore Engineering Co Ltd's strongest and weakest month historically?
Historically, 009540.KS's strongest calendar month has been Apr (average +28.78%) and its weakest Mar (average -18.37%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 388 daily bars in the Closelook data lake.