Hanwha Ocean Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 29,400.00 | 31,050.00 | 29,300.00 | 30,950.00 | 30,950.00 | 4,299,741 |
| 2024-07-25 | 29,550.00 | 30,050.00 | 28,900.00 | 29,000.00 | 29,000.00 | 2,383,661 |
| 2024-07-24 | 31,100.00 | 31,100.00 | 30,250.00 | 30,300.00 | 30,300.00 | 1,363,197 |
| 2024-07-23 | 30,650.00 | 31,100.00 | 30,400.00 | 30,950.00 | 30,950.00 | 1,594,335 |
| 2024-07-22 | 30,300.00 | 31,150.00 | 30,250.00 | 30,400.00 | 30,400.00 | 1,321,797 |
| 2024-07-19 | 30,350.00 | 30,400.00 | 29,750.00 | 30,100.00 | 30,100.00 | 895,161 |
| 2024-07-18 | 31,100.00 | 31,650.00 | 30,250.00 | 30,450.00 | 30,450.00 | 1,923,604 |
| 2024-07-17 | 31,150.00 | 32,900.00 | 30,950.00 | 31,400.00 | 31,400.00 | 5,024,659 |
| 2024-07-16 | 30,250.00 | 30,650.00 | 30,150.00 | 30,500.00 | 30,500.00 | 1,413,578 |
| 2024-07-15 | 30,150.00 | 30,550.00 | 29,900.00 | 30,100.00 | 30,100.00 | 1,213,619 |
| 2024-07-12 | 30,000.00 | 30,250.00 | 29,700.00 | 29,900.00 | 29,900.00 | 605,903 |
| 2024-07-11 | 29,900.00 | 30,150.00 | 29,400.00 | 30,000.00 | 30,000.00 | 1,165,777 |
| 2024-07-10 | 30,100.00 | 30,650.00 | 29,650.00 | 29,850.00 | 29,850.00 | 1,376,969 |
| 2024-07-09 | 30,550.00 | 30,600.00 | 30,100.00 | 30,250.00 | 30,250.00 | 528,686 |
| 2024-07-08 | 30,150.00 | 30,900.00 | 30,050.00 | 30,400.00 | 30,400.00 | 1,000,946 |
| 2024-07-05 | 30,150.00 | 30,200.00 | 29,750.00 | 30,100.00 | 30,100.00 | 829,472 |
| 2024-07-04 | 30,050.00 | 30,350.00 | 29,750.00 | 30,150.00 | 30,150.00 | 888,895 |
| 2024-07-03 | 31,000.00 | 31,050.00 | 29,900.00 | 30,050.00 | 30,050.00 | 1,164,483 |
| 2024-07-02 | 31,800.00 | 31,800.00 | 30,600.00 | 31,100.00 | 31,100.00 | 986,506 |
| 2024-07-01 | 30,700.00 | 31,450.00 | 30,300.00 | 31,450.00 | 31,450.00 | 1,940,760 |
| 2024-06-28 | 29,750.00 | 30,550.00 | 29,300.00 | 30,550.00 | 30,550.00 | 1,084,684 |
| 2024-06-27 | 30,300.00 | 30,500.00 | 29,600.00 | 29,750.00 | 29,750.00 | 1,348,254 |
| 2024-06-26 | 31,700.00 | 31,900.00 | 30,000.00 | 30,300.00 | 30,300.00 | 2,545,313 |
| 2024-06-25 | 32,300.00 | 33,400.00 | 31,650.00 | 31,700.00 | 31,700.00 | 2,437,574 |
| 2024-06-24 | 32,100.00 | 33,100.00 | 31,750.00 | 32,000.00 | 32,000.00 | 1,956,929 |
| 2024-06-21 | 33,400.00 | 34,450.00 | 31,450.00 | 31,750.00 | 31,750.00 | 3,947,353 |
| 2024-06-20 | 33,150.00 | 33,400.00 | 31,950.00 | 32,050.00 | 32,050.00 | 1,364,334 |
| 2024-06-19 | 32,000.00 | 33,300.00 | 31,700.00 | 33,100.00 | 33,100.00 | 2,169,037 |
| 2024-06-18 | 32,750.00 | 32,800.00 | 31,450.00 | 31,850.00 | 31,850.00 | 1,184,423 |
| 2024-06-17 | 33,000.00 | 33,200.00 | 31,500.00 | 32,500.00 | 32,500.00 | 1,838,401 |
| 2024-06-14 | 31,450.00 | 32,700.00 | 31,250.00 | 32,250.00 | 32,250.00 | 1,956,161 |
| 2024-06-13 | 32,000.00 | 32,600.00 | 31,450.00 | 31,450.00 | 31,450.00 | 2,285,687 |
| 2024-06-12 | 30,350.00 | 31,950.00 | 29,550.00 | 31,900.00 | 31,900.00 | 2,242,575 |
| 2024-06-11 | 31,100.00 | 31,600.00 | 30,100.00 | 30,350.00 | 30,350.00 | 1,050,470 |
| 2024-06-10 | 29,850.00 | 31,300.00 | 29,600.00 | 30,300.00 | 30,300.00 | 1,221,784 |
| 2024-06-07 | 29,300.00 | 30,900.00 | 29,200.00 | 30,500.00 | 30,500.00 | 1,675,996 |
| 2024-06-05 | 29,900.00 | 30,650.00 | 28,950.00 | 28,950.00 | 28,950.00 | 1,062,482 |
| 2024-06-04 | 30,700.00 | 31,000.00 | 29,450.00 | 29,900.00 | 29,900.00 | 1,093,361 |
| 2024-06-03 | 29,600.00 | 31,650.00 | 29,200.00 | 31,100.00 | 31,100.00 | 1,968,961 |
| 2024-05-31 | 29,900.00 | 30,150.00 | 28,800.00 | 29,700.00 | 29,700.00 | 2,429,660 |
| 2024-05-30 | 30,500.00 | 30,900.00 | 29,650.00 | 29,850.00 | 29,850.00 | 910,382 |
| 2024-05-29 | 30,650.00 | 30,950.00 | 30,150.00 | 30,750.00 | 30,750.00 | 912,137 |
| 2024-05-28 | 30,800.00 | 31,350.00 | 30,300.00 | 30,900.00 | 30,900.00 | 834,773 |
| 2024-05-27 | 32,400.00 | 32,400.00 | 30,500.00 | 30,800.00 | 30,800.00 | 1,293,707 |
| 2024-05-24 | 30,150.00 | 31,800.00 | 30,050.00 | 31,700.00 | 31,700.00 | 1,058,144 |
| 2024-05-23 | 30,300.00 | 31,100.00 | 29,800.00 | 30,800.00 | 30,800.00 | 855,904 |
| 2024-05-22 | 31,150.00 | 31,250.00 | 30,000.00 | 30,300.00 | 30,300.00 | 1,447,108 |
| 2024-05-21 | 31,300.00 | 31,700.00 | 31,000.00 | 31,150.00 | 31,150.00 | 706,674 |
| 2024-05-20 | 32,050.00 | 32,100.00 | 31,100.00 | 31,250.00 | 31,250.00 | 1,113,996 |
| 2024-05-17 | 32,500.00 | 32,550.00 | 31,450.00 | 32,050.00 | 32,050.00 | 1,395,513 |
| 2024-05-16 | 32,600.00 | 32,950.00 | 31,650.00 | 32,900.00 | 32,900.00 | 1,390,425 |
| 2024-05-14 | 33,400.00 | 33,400.00 | 31,850.00 | 32,500.00 | 32,500.00 | 1,397,693 |
| 2024-05-13 | 31,850.00 | 33,200.00 | 31,700.00 | 33,200.00 | 33,200.00 | 2,240,936 |
| 2024-05-10 | 32,950.00 | 33,250.00 | 31,150.00 | 31,650.00 | 31,650.00 | 1,706,846 |
| 2024-05-09 | 32,450.00 | 33,150.00 | 32,250.00 | 32,550.00 | 32,550.00 | 1,207,232 |
| 2024-05-08 | 32,250.00 | 33,000.00 | 31,800.00 | 32,450.00 | 32,450.00 | 1,310,763 |
| 2024-05-07 | 31,250.00 | 32,750.00 | 30,600.00 | 32,200.00 | 32,200.00 | 2,132,782 |
| 2024-05-03 | 31,650.00 | 31,650.00 | 30,750.00 | 31,000.00 | 31,000.00 | 987,521 |
| 2024-05-02 | 32,100.00 | 32,800.00 | 31,150.00 | 31,200.00 | 31,200.00 | 1,566,482 |
| 2024-04-30 | 32,850.00 | 33,050.00 | 31,850.00 | 32,050.00 | 32,050.00 | 1,504,191 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.