KSE - Delayed Quote KRW

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

Compare
226,000.00
0.00
(0.00%)
At close: 3:30:06 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20250.000.000.00226,000.00226,000.00-
Apr 15, 2025224,000.00226,500.00222,000.00226,000.00226,000.00154,973
Apr 14, 2025225,500.00228,000.00222,000.00226,000.00226,000.00254,854
Apr 11, 2025218,000.00221,500.00215,500.00221,000.00221,000.00299,160
Apr 10, 2025207,000.00213,500.00203,500.00213,000.00213,000.00262,869
Apr 9, 2025197,000.00204,000.00192,000.00195,500.00195,500.00306,003
Apr 8, 2025191,300.00195,300.00190,500.00191,900.00191,900.00320,962
Apr 7, 2025191,100.00196,000.00185,700.00186,200.00186,200.00303,590
Apr 4, 2025203,500.00210,500.00199,900.00204,000.00204,000.00223,104
Apr 3, 2025200,000.00207,500.00200,000.00207,500.00207,500.00200,944
Apr 2, 2025205,500.00208,500.00200,500.00206,000.00206,000.00187,881
Apr 1, 2025202,500.00205,500.00201,000.00203,500.00203,500.00219,781
Mar 31, 2025195,100.00202,000.00195,100.00201,000.00201,000.00206,415
Mar 28, 2025196,200.00201,000.00194,400.00201,000.00201,000.00230,365
Mar 27, 2025209,000.00209,000.00196,000.00196,400.00196,400.00258,843
Mar 26, 2025209,000.00211,000.00202,000.00207,500.00207,500.00168,519
Mar 25, 2025212,000.00214,000.00206,000.00207,000.00207,000.00183,485
Mar 24, 2025211,500.00213,500.00209,000.00211,000.00211,000.00101,445
Mar 21, 2025206,500.00213,500.00205,000.00213,500.00213,500.00327,180
Mar 20, 2025219,500.00220,000.00207,500.00209,500.00209,500.00341,477
Mar 19, 2025221,000.00223,000.00217,500.00219,000.00219,000.00218,004
Mar 18, 2025218,500.00224,500.00218,000.00220,500.00220,500.00259,810
Mar 17, 2025214,500.00218,000.00213,000.00216,500.00216,500.00232,866
Mar 14, 2025213,000.00217,500.00211,000.00214,000.00214,000.00136,430
Mar 13, 2025215,500.00221,000.00213,000.00214,500.00214,500.00310,393
Mar 12, 2025218,000.00224,500.00210,000.00212,500.00212,500.00444,824
Mar 11, 2025226,000.00229,000.00213,000.00217,000.00217,000.00566,459
Mar 10, 2025233,500.00239,500.00228,000.00233,000.00233,000.00295,671
Mar 7, 2025247,500.00248,500.00233,000.00233,500.00233,500.00448,650
Mar 6, 2025248,000.00251,000.00245,000.00246,500.00246,500.00329,079
Mar 5, 2025233,000.00253,500.00226,500.00251,000.00251,000.00895,857
Mar 4, 2025217,000.00235,500.00215,500.00235,500.00235,500.00586,195
Feb 28, 2025213,000.00215,000.00208,000.00214,000.00214,000.00378,018
Feb 27, 2025 5,100.00 Dividend
Feb 27, 2025219,500.00220,500.00213,500.00216,500.00216,500.00265,438
Feb 26, 2025224,000.00236,500.00220,000.00222,500.00217,400.00578,436
Feb 25, 2025209,000.00224,500.00209,000.00223,500.00218,377.08481,497
Feb 24, 2025217,000.00218,000.00206,500.00211,500.00206,652.14357,984
Feb 21, 2025213,500.00217,000.00209,500.00214,000.00209,094.84301,845
Feb 20, 2025234,500.00235,000.00216,500.00217,500.00212,514.61714,667
Feb 19, 2025233,500.00244,500.00232,500.00239,000.00233,521.80431,148
Feb 18, 2025228,000.00233,000.00223,500.00232,500.00227,170.80228,927
Feb 17, 2025229,000.00229,500.00222,500.00225,500.00220,331.23170,927
Feb 14, 2025235,000.00235,500.00222,500.00225,500.00220,331.23372,442
Feb 13, 2025237,000.00241,500.00231,500.00236,500.00231,079.11539,857
Feb 12, 2025224,500.00234,500.00224,500.00234,000.00228,636.41462,622
Feb 11, 2025219,500.00223,000.00218,000.00221,500.00216,422.92249,486
Feb 10, 2025223,000.00230,000.00217,500.00218,500.00213,491.69323,706
Feb 7, 2025230,000.00230,500.00222,500.00225,500.00220,331.23238,992
Feb 6, 2025227,500.00237,500.00225,000.00228,000.00222,773.94343,354
Feb 5, 2025234,000.00234,000.00224,500.00225,500.00220,331.23228,138
Feb 4, 2025229,000.00234,000.00225,500.00232,000.00226,682.25209,976
Feb 3, 2025223,500.00232,500.00223,000.00226,000.00220,819.78248,059
Jan 31, 2025230,500.00237,000.00229,500.00232,000.00226,682.25340,308
Jan 24, 2025228,500.00231,000.00226,000.00228,500.00223,262.48272,883
Jan 23, 2025241,000.00241,000.00225,000.00226,000.00220,819.78639,586
Jan 22, 2025249,000.00249,500.00240,000.00241,000.00235,475.97385,592
Jan 21, 2025246,500.00251,500.00246,000.00248,500.00242,804.05373,570
Jan 20, 2025243,000.00249,000.00242,000.00244,000.00238,407.20218,391
Jan 17, 2025243,500.00244,500.00238,500.00243,500.00237,918.66219,418
Jan 16, 2025245,500.00245,500.00240,000.00243,500.00237,918.66237,676
Jan 15, 2025236,000.00247,000.00233,500.00243,500.00237,918.66339,853
Jan 14, 2025235,500.00239,000.00234,000.00236,000.00230,590.56214,838
Jan 13, 2025239,500.00239,500.00229,000.00235,000.00229,613.48264,767
Jan 10, 2025238,000.00242,500.00235,000.00240,000.00234,498.88231,271
Jan 9, 2025236,500.00243,000.00232,500.00240,000.00234,498.88355,947
Jan 8, 2025232,000.00236,000.00230,000.00235,000.00229,613.48295,149
Jan 7, 2025228,000.00233,000.00226,000.00231,000.00225,705.17284,918
Jan 6, 2025223,000.00226,000.00218,000.00225,000.00219,842.70184,660
Jan 3, 2025230,500.00237,500.00220,500.00223,000.00217,888.55385,652
Jan 2, 2025227,000.00235,000.00227,000.00231,000.00225,705.17180,941
Dec 30, 2024229,500.00233,000.00226,500.00228,000.00222,773.94175,055
Dec 27, 2024233,500.00235,500.00227,500.00231,000.00225,705.17272,043
Dec 26, 2024231,000.00238,000.00229,000.00235,500.00230,102.03371,213
Dec 24, 2024230,500.00233,500.00223,500.00226,000.00220,819.78268,663
Dec 23, 2024216,500.00231,500.00216,000.00230,000.00224,728.09508,110
Dec 20, 2024214,000.00217,000.00210,000.00212,500.00207,629.22249,183
Dec 19, 2024204,000.00217,500.00203,500.00214,500.00209,583.38309,564
Dec 18, 2024208,500.00217,000.00207,500.00209,500.00204,697.98292,084
Dec 17, 2024205,500.00212,000.00204,000.00208,500.00203,720.91202,344
Dec 16, 2024214,000.00214,500.00202,500.00207,500.00202,743.83308,029
Dec 13, 2024210,000.00213,000.00205,500.00210,000.00205,186.52264,700
Dec 12, 2024211,500.00212,500.00206,000.00210,000.00205,186.52408,624
Dec 11, 2024196,000.00213,500.00195,100.00211,000.00206,163.59402,836
Dec 10, 2024190,000.00199,300.00187,900.00196,000.00191,507.42368,010
Dec 9, 2024185,000.00189,000.00181,300.00187,900.00183,593.08322,889
Dec 6, 2024194,600.00194,600.00185,000.00189,300.00184,961.00285,597
Dec 5, 2024195,000.00201,000.00193,900.00194,200.00189,748.67221,059
Dec 4, 2024190,900.00197,100.00188,800.00195,000.00190,530.34348,814
Dec 3, 2024196,300.00198,700.00194,500.00197,200.00192,679.92195,070
Dec 2, 2024207,500.00207,500.00191,600.00195,500.00191,018.88351,044
Nov 29, 2024212,000.00212,500.00203,000.00204,500.00199,812.59220,058
Nov 28, 2024211,500.00216,500.00208,000.00211,500.00206,652.14144,939
Nov 27, 2024215,000.00219,000.00211,000.00212,500.00207,629.22211,549
Nov 26, 2024216,500.00217,500.00211,000.00216,000.00211,049.00256,834
Nov 25, 2024204,000.00218,500.00202,500.00216,500.00211,537.53547,270
Nov 22, 2024199,300.00202,500.00196,500.00201,500.00196,881.36190,276
Nov 21, 2024205,500.00206,000.00196,900.00198,300.00193,754.70224,141
Nov 20, 2024198,900.00205,000.00197,900.00204,000.00199,324.05277,651
Nov 19, 2024194,000.00204,000.00191,900.00199,200.00194,634.08413,848
Nov 18, 2024189,400.00195,800.00187,100.00194,400.00189,944.09254,885
Nov 15, 2024196,200.00196,200.00187,700.00189,600.00185,254.11182,078
Nov 14, 2024187,400.00193,600.00186,200.00192,900.00188,478.48317,800
Nov 13, 2024188,000.00192,400.00185,000.00185,600.00181,345.80246,586
Nov 12, 2024195,200.00196,500.00187,600.00187,700.00183,397.67309,884
Nov 11, 2024194,000.00195,800.00190,400.00193,900.00189,455.56313,409
Nov 8, 2024201,000.00203,000.00191,200.00194,000.00189,553.27395,464
Nov 7, 2024186,000.00199,000.00185,100.00197,000.00192,484.50734,948
Nov 6, 2024183,300.00186,600.00175,600.00185,800.00181,541.22330,474
Nov 5, 2024179,300.00187,000.00178,800.00181,700.00177,535.20171,762
Nov 4, 2024181,000.00183,000.00177,300.00180,700.00176,558.11164,641
Nov 1, 2024183,000.00183,000.00175,600.00180,000.00175,874.16220,276
Oct 31, 2024186,800.00189,800.00181,100.00183,400.00179,196.23361,077
Oct 30, 2024187,700.00188,000.00184,700.00186,800.00182,518.30170,349
Oct 29, 2024190,100.00192,000.00186,300.00188,100.00183,788.50192,444
Oct 28, 2024201,000.00201,000.00190,000.00190,500.00186,133.48278,287
Oct 25, 2024196,700.00202,000.00195,400.00199,900.00195,318.03349,326
Oct 24, 2024195,300.00198,000.00193,500.00195,800.00191,312.00118,916
Oct 23, 2024195,000.00201,000.00194,500.00196,800.00192,289.08226,739
Oct 22, 2024195,000.00199,300.00191,800.00194,900.00190,432.64176,810
Oct 21, 2024196,400.00196,900.00190,500.00196,800.00192,289.08199,899
Oct 18, 2024199,000.00199,000.00193,700.00195,000.00190,530.34165,878
Oct 17, 2024192,900.00198,000.00189,400.00197,200.00192,679.92255,391
Oct 16, 2024193,300.00194,900.00191,000.00192,900.00188,478.48170,760
Oct 15, 2024188,900.00199,400.00188,000.00195,100.00190,628.05417,867
Oct 14, 2024184,900.00187,900.00184,800.00185,200.00180,954.97274,058
Oct 11, 2024194,300.00194,400.00184,700.00185,200.00180,954.97172,206
Oct 10, 2024187,000.00193,400.00186,500.00190,500.00186,133.48291,800
Oct 8, 2024184,100.00189,600.00184,100.00185,000.00180,759.56282,004
Oct 7, 2024184,600.00185,000.00175,500.00184,000.00179,782.47347,348
Oct 4, 2024183,200.00186,200.00182,100.00185,800.00181,541.22202,161
Oct 2, 2024184,200.00186,800.00179,300.00183,300.00179,098.52244,243
Sep 30, 2024185,300.00188,900.00184,400.00187,700.00183,397.67361,440
Sep 27, 2024198,000.00198,900.00183,500.00184,500.00180,271.02483,836
Sep 26, 2024197,000.00202,000.00195,200.00199,000.00194,438.66233,534
Sep 25, 2024199,500.00204,000.00195,500.00196,900.00192,386.80271,684
Sep 24, 2024195,400.00196,000.00192,800.00196,000.00191,507.42170,617
Sep 23, 2024199,200.00199,200.00193,500.00194,500.00190,041.80165,955
Sep 20, 2024192,700.00198,300.00191,600.00198,300.00193,754.70378,573
Sep 19, 2024189,500.00191,500.00187,200.00191,000.00186,622.03401,110
Sep 13, 2024173,400.00184,300.00173,300.00183,000.00178,805.39394,348
Sep 12, 2024176,000.00176,000.00170,800.00171,800.00167,862.11306,471
Sep 11, 2024177,000.00179,200.00172,000.00174,400.00170,402.52262,738
Sep 10, 2024171,300.00175,900.00170,700.00173,100.00169,132.31273,768
Sep 9, 2024165,300.00171,200.00164,200.00170,600.00166,689.63221,900
Sep 6, 2024168,000.00171,700.00163,100.00170,500.00166,591.92359,721
Sep 5, 2024175,900.00178,300.00162,400.00168,000.00164,149.22600,045
Sep 4, 2024174,700.00177,300.00171,000.00175,800.00171,770.44451,125
Sep 3, 2024180,900.00182,500.00177,600.00180,700.00176,558.11222,997
Sep 2, 2024191,700.00192,300.00179,800.00180,500.00176,362.70387,872
Aug 30, 2024187,000.00191,400.00185,200.00191,400.00187,012.86254,607
Aug 29, 2024186,700.00189,200.00184,600.00185,200.00180,954.97183,983
Aug 28, 2024186,400.00192,600.00185,600.00186,700.00182,420.59321,714
Aug 27, 2024185,500.00189,000.00182,800.00186,400.00182,127.47257,312
Aug 26, 2024190,000.00190,000.00182,300.00185,000.00180,759.56354,558
Aug 23, 2024189,000.00193,000.00188,200.00189,800.00185,449.53238,650
Aug 22, 2024199,300.00199,600.00186,600.00191,800.00187,403.69672,934
Aug 21, 2024202,000.00202,500.00195,700.00199,700.00195,122.61335,928
Aug 20, 2024201,500.00202,500.00197,200.00202,500.00197,858.44286,133
Aug 19, 2024196,700.00204,500.00196,700.00199,300.00194,731.78424,279
Aug 16, 2024199,800.00203,500.00189,000.00196,700.00192,191.38723,287
Aug 14, 2024197,600.00198,400.00191,900.00197,600.00193,070.75380,382
Aug 13, 2024198,000.00202,000.00193,200.00195,700.00191,214.30397,115
Aug 12, 2024202,000.00204,000.00196,600.00199,100.00194,536.36312,800
Aug 9, 2024210,000.00210,500.00200,500.00202,000.00197,369.89400,985
Aug 8, 2024189,100.00206,500.00187,100.00205,500.00200,789.67658,256
Aug 7, 2024190,800.00195,500.00187,200.00192,000.00187,599.11558,177
Aug 6, 2024183,500.00195,800.00183,500.00190,300.00185,938.081,033,802
Aug 5, 2024190,400.00196,000.00162,900.00172,800.00168,839.191,261,095
Aug 2, 2024209,000.00212,500.00200,500.00203,000.00198,346.97408,778
Aug 1, 2024204,500.00213,000.00200,000.00213,000.00208,117.77333,897
Jul 31, 2024200,500.00210,500.00200,000.00207,000.00202,255.28490,877
Jul 30, 2024201,000.00204,000.00196,700.00201,000.00196,392.81365,306
Jul 29, 2024200,000.00206,000.00195,900.00203,000.00198,346.97447,137
Jul 26, 2024190,500.00203,000.00190,300.00198,800.00194,243.231,098,426
Jul 25, 2024185,000.00189,000.00175,600.00183,800.00179,587.06875,455
Jul 24, 2024189,700.00190,500.00183,600.00189,000.00184,667.88444,894
Jul 23, 2024186,600.00190,800.00184,100.00189,700.00185,351.83454,688
Jul 22, 2024174,300.00187,000.00174,300.00186,600.00182,322.88686,267
Jul 19, 2024177,100.00179,000.00171,300.00174,100.00170,109.39446,971
Jul 18, 2024180,000.00182,100.00176,400.00177,100.00173,040.64398,119
Jul 17, 2024180,000.00184,000.00176,900.00179,200.00175,092.50551,960
Jul 16, 2024172,300.00178,500.00170,100.00178,300.00174,213.13549,559
Jul 15, 2024167,100.00171,400.00165,900.00168,800.00164,930.88296,923
Jul 12, 2024166,000.00168,000.00162,800.00165,700.00161,901.94234,150
Jul 11, 2024165,500.00169,200.00163,500.00167,100.00163,269.84248,249
Jul 10, 2024159,700.00166,500.00159,100.00164,100.00160,338.61397,291
Jul 9, 2024160,200.00160,500.00157,200.00159,700.00156,039.47153,233
Jul 8, 2024155,100.00161,300.00154,500.00160,000.00156,332.59256,267
Jul 5, 2024159,700.00160,000.00154,900.00155,700.00152,131.16253,603
Jul 4, 2024156,900.00161,000.00154,600.00159,700.00156,039.47218,721
Jul 3, 2024158,000.00158,500.00153,600.00156,700.00153,108.23203,904
Jul 2, 2024159,000.00159,800.00155,500.00157,200.00153,596.77220,393
Jul 1, 2024160,000.00161,500.00157,100.00159,900.00156,234.88168,638
Jun 28, 2024157,900.00160,000.00155,500.00158,800.00155,160.09287,465
Jun 27, 2024150,000.00157,800.00148,800.00157,500.00153,889.89378,924
Jun 26, 2024150,600.00152,700.00149,000.00150,500.00147,050.34281,380
Jun 25, 2024155,800.00157,100.00150,500.00151,800.00148,320.55400,489
Jun 24, 2024152,000.00155,700.00150,700.00154,300.00150,763.23364,763
Jun 21, 2024151,500.00155,600.00149,700.00151,600.00148,125.13565,193
Jun 20, 2024147,200.00150,000.00145,700.00149,900.00146,464.09477,826
Jun 19, 2024140,000.00146,600.00139,000.00145,700.00142,360.36571,372
Jun 18, 2024138,900.00140,300.00136,700.00138,600.00135,423.11278,955
Jun 17, 2024139,000.00139,500.00136,500.00137,700.00134,543.73210,212
Jun 14, 2024132,200.00139,300.00132,200.00138,900.00135,716.23428,546
Jun 13, 2024133,000.00134,900.00132,900.00133,000.00129,951.46213,658
Jun 12, 2024133,300.00134,600.00131,400.00133,400.00130,342.30156,537
Jun 11, 2024136,400.00137,800.00133,300.00133,700.00130,635.42186,538
Jun 10, 2024134,900.00136,000.00133,500.00134,700.00131,612.50136,834
Jun 7, 2024131,900.00135,500.00131,800.00135,000.00131,905.63294,666
Jun 5, 2024130,000.00132,400.00129,600.00130,800.00127,801.89109,970
Jun 4, 2024132,000.00133,900.00129,900.00130,700.00127,704.18156,839
Jun 3, 2024131,200.00134,800.00129,600.00132,800.00129,756.05184,229
May 31, 2024132,000.00132,300.00129,100.00130,400.00127,411.06264,434
May 30, 2024133,600.00134,300.00129,000.00130,800.00127,801.89224,061
May 29, 2024134,000.00136,000.00132,600.00134,300.00131,221.67230,294
May 28, 2024134,600.00137,500.00133,400.00135,400.00132,296.45190,498
May 27, 2024137,500.00137,500.00132,100.00134,300.00131,221.67238,014
May 24, 2024127,500.00136,100.00127,100.00135,400.00132,296.45327,931
May 23, 2024127,800.00130,700.00127,300.00128,700.00125,750.02180,513
May 22, 2024131,200.00131,800.00127,400.00128,300.00125,359.20285,728
May 21, 2024132,000.00133,000.00129,200.00131,200.00128,192.72219,201
May 20, 2024134,600.00134,700.00131,400.00131,900.00128,876.68165,918
May 17, 2024137,800.00138,000.00133,600.00134,500.00131,417.08249,670
May 16, 2024137,800.00138,000.00135,100.00137,700.00134,543.73296,050
May 14, 2024137,200.00137,200.00134,500.00135,900.00132,784.98190,837
May 13, 2024131,600.00137,200.00130,700.00136,300.00133,175.83492,508
May 10, 2024131,400.00132,000.00128,900.00129,900.00126,922.52141,091
May 9, 2024131,000.00131,800.00129,000.00129,500.00126,531.69191,606
May 8, 2024132,000.00133,100.00130,400.00130,800.00127,801.89169,581
May 7, 2024127,600.00132,600.00127,100.00132,500.00129,462.92279,702
May 3, 2024130,100.00130,200.00127,700.00128,300.00125,359.20152,870
May 2, 2024133,000.00133,000.00129,200.00129,500.00126,531.69205,850
Apr 30, 2024132,600.00133,500.00130,300.00131,500.00128,485.84269,506
Apr 29, 2024130,200.00132,900.00129,100.00132,700.00129,658.34441,479
Apr 26, 2024127,300.00131,800.00127,300.00129,000.00126,043.15476,373
Apr 25, 2024129,800.00130,700.00126,300.00127,300.00124,382.12348,090
Apr 24, 2024125,400.00129,900.00123,900.00129,400.00126,433.98569,640
Apr 23, 2024119,100.00128,200.00118,800.00125,300.00122,427.96577,236
Apr 22, 2024121,300.00122,900.00117,800.00119,300.00116,565.48219,316
Apr 19, 2024118,300.00121,000.00115,600.00119,300.00116,565.48269,638
Apr 18, 2024113,400.00121,000.00112,700.00119,400.00116,663.20375,758
Apr 17, 2024112,300.00114,200.00111,800.00112,300.00109,725.94156,746
Apr 16, 2024116,900.00117,800.00110,800.00111,700.00109,139.69272,471

Related Tickers

443060.KS HDHMS
165,300.00
0.00%
 
010140.KS Samsung Heavy Industries Co., Ltd.
14,490.00
-0.34%
 
329180.KS HD Hyundai Heavy Industries Co.,Ltd.
353,000.00
-0.14%
 
042660.KS Hanwha Ocean Co., Ltd.
77,300.00
-2.64%
 
272210.KS Hanwha Systems Co., Ltd.
38,350.00
-1.29%
 
012450.KS Hanwha Aerospace Co., Ltd.
788,000.00
+2.20%
 
079550.KS LIG Nex1 Co., Ltd.
288,000.00
+7.06%
 
047810.KS Korea Aerospace Industries, Ltd.
79,600.00
+2.31%
 
GRSE.NS Garden Reach Shipbuilders & Engineers Limited
1,721.50
+1.35%
 
THLEF Thales S.A.
300.00
+0.33%