HD Korea Shipbuilding & Offshore Engineering Co., Ltd. (009540.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 127,300.00 | 131,800.00 | 127,300.00 | 129,000.00 | 129,000.00 | 476,373 |
| 25 Apr 2024 | 129,800.00 | 130,700.00 | 126,300.00 | 127,300.00 | 127,300.00 | 348,090 |
| 24 Apr 2024 | 125,400.00 | 129,900.00 | 123,900.00 | 129,400.00 | 129,400.00 | 569,640 |
| 23 Apr 2024 | 119,100.00 | 128,200.00 | 118,800.00 | 125,300.00 | 125,300.00 | 577,236 |
| 22 Apr 2024 | 121,300.00 | 122,900.00 | 117,800.00 | 119,300.00 | 119,300.00 | 219,316 |
| 19 Apr 2024 | 118,300.00 | 121,000.00 | 115,600.00 | 119,300.00 | 119,300.00 | 269,638 |
| 18 Apr 2024 | 113,400.00 | 121,000.00 | 112,700.00 | 119,400.00 | 119,400.00 | 375,758 |
| 17 Apr 2024 | 112,300.00 | 114,200.00 | 111,800.00 | 112,300.00 | 112,300.00 | 156,746 |
| 16 Apr 2024 | 116,900.00 | 117,800.00 | 110,800.00 | 111,700.00 | 111,700.00 | 272,471 |
| 15 Apr 2024 | 116,900.00 | 119,300.00 | 114,700.00 | 118,100.00 | 118,100.00 | 143,881 |
| 12 Apr 2024 | 116,300.00 | 120,100.00 | 114,600.00 | 117,600.00 | 117,600.00 | 235,730 |
| 11 Apr 2024 | 116,900.00 | 118,400.00 | 114,100.00 | 116,300.00 | 116,300.00 | 273,342 |
| 09 Apr 2024 | 119,700.00 | 121,400.00 | 118,000.00 | 118,600.00 | 118,600.00 | 130,141 |
| 08 Apr 2024 | 119,100.00 | 119,200.00 | 116,700.00 | 118,500.00 | 118,500.00 | 162,229 |
| 05 Apr 2024 | 119,600.00 | 121,300.00 | 119,200.00 | 119,600.00 | 119,600.00 | 121,020 |
| 04 Apr 2024 | 121,300.00 | 121,800.00 | 118,500.00 | 121,000.00 | 121,000.00 | 211,694 |
| 03 Apr 2024 | 120,100.00 | 122,100.00 | 118,100.00 | 119,700.00 | 119,700.00 | 204,535 |
| 02 Apr 2024 | 118,700.00 | 121,500.00 | 117,300.00 | 119,800.00 | 119,800.00 | 162,613 |
| 01 Apr 2024 | 119,600.00 | 119,800.00 | 116,200.00 | 119,700.00 | 119,700.00 | 167,375 |
| 29 Mar 2024 | 120,300.00 | 121,800.00 | 117,200.00 | 118,400.00 | 118,400.00 | 199,548 |
| 28 Mar 2024 | 120,200.00 | 122,300.00 | 119,500.00 | 120,200.00 | 120,200.00 | 154,202 |
| 27 Mar 2024 | 123,000.00 | 123,300.00 | 119,100.00 | 120,200.00 | 120,200.00 | 333,316 |
| 26 Mar 2024 | 125,800.00 | 126,100.00 | 122,500.00 | 124,900.00 | 124,900.00 | 206,321 |
| 25 Mar 2024 | 125,900.00 | 126,300.00 | 123,100.00 | 124,400.00 | 124,400.00 | 138,608 |
| 22 Mar 2024 | 127,900.00 | 128,800.00 | 124,000.00 | 125,900.00 | 125,900.00 | 283,417 |
| 21 Mar 2024 | 129,000.00 | 129,000.00 | 126,100.00 | 127,900.00 | 127,900.00 | 208,546 |
| 20 Mar 2024 | 125,700.00 | 128,700.00 | 125,200.00 | 127,600.00 | 127,600.00 | 361,496 |
| 19 Mar 2024 | 125,400.00 | 125,500.00 | 122,700.00 | 124,500.00 | 124,500.00 | 218,550 |
| 18 Mar 2024 | 125,600.00 | 127,300.00 | 120,600.00 | 125,400.00 | 125,400.00 | 426,019 |
| 15 Mar 2024 | 121,000.00 | 127,800.00 | 120,900.00 | 123,800.00 | 123,800.00 | 851,885 |
| 14 Mar 2024 | 113,800.00 | 121,500.00 | 113,300.00 | 118,500.00 | 118,500.00 | 497,364 |
| 13 Mar 2024 | 114,500.00 | 115,200.00 | 112,000.00 | 112,900.00 | 112,900.00 | 127,504 |
| 12 Mar 2024 | 115,500.00 | 116,000.00 | 112,600.00 | 114,100.00 | 114,100.00 | 100,978 |
| 11 Mar 2024 | 111,000.00 | 116,200.00 | 111,000.00 | 114,100.00 | 114,100.00 | 132,433 |
| 08 Mar 2024 | 114,800.00 | 115,300.00 | 111,400.00 | 112,200.00 | 112,200.00 | 117,143 |
| 07 Mar 2024 | 112,700.00 | 115,700.00 | 111,900.00 | 113,500.00 | 113,500.00 | 142,547 |
| 06 Mar 2024 | 110,500.00 | 113,800.00 | 109,300.00 | 112,400.00 | 112,400.00 | 196,603 |
| 05 Mar 2024 | 108,000.00 | 111,900.00 | 108,000.00 | 110,200.00 | 110,200.00 | 207,160 |
| 04 Mar 2024 | 112,800.00 | 113,300.00 | 107,300.00 | 107,800.00 | 107,800.00 | 360,550 |
| 29 Feb 2024 | 114,500.00 | 115,200.00 | 111,800.00 | 111,900.00 | 111,900.00 | 311,650 |
| 28 Feb 2024 | 114,000.00 | 116,900.00 | 112,100.00 | 115,300.00 | 115,300.00 | 147,467 |
| 27 Feb 2024 | 112,300.00 | 116,100.00 | 110,600.00 | 113,800.00 | 113,800.00 | 246,776 |
| 26 Feb 2024 | 115,700.00 | 115,700.00 | 111,200.00 | 111,500.00 | 111,500.00 | 268,495 |
| 23 Feb 2024 | 117,000.00 | 117,200.00 | 115,000.00 | 115,000.00 | 115,000.00 | 130,685 |
| 22 Feb 2024 | 119,800.00 | 119,800.00 | 116,600.00 | 116,800.00 | 116,800.00 | 84,018 |
| 21 Feb 2024 | 117,200.00 | 119,900.00 | 116,300.00 | 118,800.00 | 118,800.00 | 159,230 |
| 20 Feb 2024 | 119,500.00 | 120,400.00 | 116,300.00 | 116,400.00 | 116,400.00 | 141,653 |
| 19 Feb 2024 | 120,000.00 | 120,300.00 | 118,100.00 | 119,500.00 | 119,500.00 | 96,418 |
| 16 Feb 2024 | 117,900.00 | 121,500.00 | 117,600.00 | 119,900.00 | 119,900.00 | 214,906 |
| 15 Feb 2024 | 115,600.00 | 116,700.00 | 114,500.00 | 115,800.00 | 115,800.00 | 120,694 |
| 14 Feb 2024 | 117,400.00 | 117,400.00 | 114,200.00 | 114,300.00 | 114,300.00 | 203,379 |
| 13 Feb 2024 | 122,700.00 | 123,200.00 | 118,000.00 | 118,500.00 | 118,500.00 | 218,838 |
| 08 Feb 2024 | 121,400.00 | 122,200.00 | 120,200.00 | 121,100.00 | 121,100.00 | 249,797 |
| 07 Feb 2024 | 121,700.00 | 122,600.00 | 119,600.00 | 121,400.00 | 121,400.00 | 152,311 |
| 06 Feb 2024 | 121,900.00 | 123,800.00 | 119,800.00 | 120,400.00 | 120,400.00 | 188,255 |
| 05 Feb 2024 | 119,100.00 | 123,500.00 | 116,900.00 | 123,000.00 | 123,000.00 | 302,387 |
| 02 Feb 2024 | 115,000.00 | 120,000.00 | 114,900.00 | 119,100.00 | 119,100.00 | 315,586 |
| 01 Feb 2024 | 112,500.00 | 115,900.00 | 112,000.00 | 114,700.00 | 114,700.00 | 160,045 |
| 31 Jan 2024 | 110,500.00 | 113,700.00 | 110,500.00 | 113,500.00 | 113,500.00 | 133,430 |
| 30 Jan 2024 | 114,500.00 | 116,000.00 | 111,000.00 | 111,700.00 | 111,700.00 | 139,768 |
| 29 Jan 2024 | 117,900.00 | 117,900.00 | 113,500.00 | 113,500.00 | 113,500.00 | 112,906 |
| 26 Jan 2024 | 115,900.00 | 118,300.00 | 115,200.00 | 116,500.00 | 116,500.00 | 129,745 |
| 25 Jan 2024 | 112,500.00 | 116,300.00 | 111,400.00 | 115,900.00 | 115,900.00 | 137,231 |
| 24 Jan 2024 | 113,600.00 | 114,100.00 | 109,700.00 | 111,400.00 | 111,400.00 | 92,316 |
| 23 Jan 2024 | 116,200.00 | 117,400.00 | 112,800.00 | 113,500.00 | 113,500.00 | 97,866 |
| 22 Jan 2024 | 116,500.00 | 116,600.00 | 112,000.00 | 114,600.00 | 114,600.00 | 155,499 |
| 19 Jan 2024 | 105,600.00 | 113,300.00 | 105,600.00 | 113,300.00 | 113,300.00 | 203,740 |
| 18 Jan 2024 | 105,100.00 | 106,700.00 | 104,600.00 | 105,100.00 | 105,100.00 | 109,282 |
| 17 Jan 2024 | 109,500.00 | 109,500.00 | 104,000.00 | 104,400.00 | 104,400.00 | 155,065 |
| 16 Jan 2024 | 112,100.00 | 112,700.00 | 109,200.00 | 109,300.00 | 109,300.00 | 71,109 |
| 15 Jan 2024 | 109,600.00 | 110,000.00 | 107,500.00 | 112,800.00 | 112,800.00 | 16,711 |
| 12 Jan 2024 | 108,300.00 | 110,200.00 | 108,200.00 | 109,100.00 | 109,100.00 | 79,617 |
| 11 Jan 2024 | 111,900.00 | 112,400.00 | 108,600.00 | 108,600.00 | 108,600.00 | 117,324 |
| 10 Jan 2024 | 111,200.00 | 112,400.00 | 109,700.00 | 110,900.00 | 110,900.00 | 77,820 |
| 09 Jan 2024 | 113,300.00 | 113,600.00 | 110,500.00 | 110,700.00 | 110,700.00 | 90,628 |
| 08 Jan 2024 | 111,400.00 | 113,300.00 | 110,600.00 | 111,900.00 | 111,900.00 | 109,330 |
| 05 Jan 2024 | 111,400.00 | 112,400.00 | 109,400.00 | 110,700.00 | 110,700.00 | 111,905 |
| 04 Jan 2024 | 112,500.00 | 113,800.00 | 111,800.00 | 112,000.00 | 112,000.00 | 113,999 |
| 03 Jan 2024 | 117,200.00 | 117,600.00 | 113,500.00 | 113,500.00 | 113,500.00 | 165,519 |
| 02 Jan 2024 | 120,000.00 | 120,400.00 | 117,600.00 | 118,500.00 | 118,500.00 | 108,237 |
| 28 Dec 2023 | 117,300.00 | 121,400.00 | 116,600.00 | 120,900.00 | 120,900.00 | 209,528 |
| 27 Dec 2023 | 113,700.00 | 117,000.00 | 113,300.00 | 116,800.00 | 116,800.00 | 144,746 |
| 26 Dec 2023 | 113,100.00 | 113,900.00 | 112,000.00 | 113,800.00 | 113,800.00 | 138,762 |
| 22 Dec 2023 | 111,200.00 | 113,100.00 | 110,400.00 | 112,000.00 | 112,000.00 | 132,220 |
| 21 Dec 2023 | 112,300.00 | 112,300.00 | 109,700.00 | 110,400.00 | 110,400.00 | 94,542 |
| 20 Dec 2023 | 112,500.00 | 113,700.00 | 112,000.00 | 112,700.00 | 112,700.00 | 135,732 |
| 19 Dec 2023 | 112,100.00 | 113,300.00 | 110,000.00 | 110,700.00 | 110,700.00 | 129,896 |
| 18 Dec 2023 | 114,200.00 | 114,300.00 | 111,800.00 | 112,100.00 | 112,100.00 | 114,032 |
| 15 Dec 2023 | 114,000.00 | 114,800.00 | 113,000.00 | 113,600.00 | 113,600.00 | 168,680 |
| 14 Dec 2023 | 112,800.00 | 113,900.00 | 110,900.00 | 113,900.00 | 113,900.00 | 287,602 |
| 13 Dec 2023 | 111,300.00 | 111,300.00 | 109,700.00 | 110,800.00 | 110,800.00 | 107,250 |
| 12 Dec 2023 | 108,800.00 | 112,600.00 | 107,800.00 | 112,100.00 | 112,100.00 | 191,370 |
| 11 Dec 2023 | 109,300.00 | 109,500.00 | 106,800.00 | 107,800.00 | 107,800.00 | 136,987 |
| 08 Dec 2023 | 110,200.00 | 110,500.00 | 108,600.00 | 109,400.00 | 109,400.00 | 108,426 |
| 07 Dec 2023 | 109,200.00 | 110,100.00 | 107,900.00 | 109,500.00 | 109,500.00 | 152,010 |
| 06 Dec 2023 | 113,500.00 | 113,900.00 | 110,100.00 | 110,200.00 | 110,200.00 | 198,755 |
| 05 Dec 2023 | 114,300.00 | 116,500.00 | 113,000.00 | 113,900.00 | 113,900.00 | 128,358 |
| 04 Dec 2023 | 112,700.00 | 115,400.00 | 111,500.00 | 114,500.00 | 114,500.00 | 176,365 |
| 01 Dec 2023 | 111,600.00 | 112,200.00 | 110,000.00 | 111,300.00 | 111,300.00 | 146,446 |
| 30 Nov 2023 | 107,000.00 | 111,700.00 | 106,200.00 | 111,700.00 | 111,700.00 | 244,425 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.