Hanwha Ocean Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 32,850.00 | 33,250.00 | 31,750.00 | 33,200.00 | 33,200.00 | 1,823,306 |
| 2024-04-26 | 32,600.00 | 33,600.00 | 32,100.00 | 32,500.00 | 32,500.00 | 2,787,699 |
| 2024-04-25 | 33,950.00 | 34,150.00 | 32,100.00 | 32,600.00 | 32,600.00 | 4,021,822 |
| 2024-04-24 | 35,050.00 | 36,400.00 | 34,100.00 | 34,450.00 | 34,450.00 | 5,335,817 |
| 2024-04-23 | 32,500.00 | 35,600.00 | 32,450.00 | 34,750.00 | 34,750.00 | 6,754,412 |
| 2024-04-22 | 33,000.00 | 33,650.00 | 31,550.00 | 32,200.00 | 32,200.00 | 2,387,510 |
| 2024-04-19 | 33,250.00 | 33,750.00 | 31,000.00 | 32,700.00 | 32,700.00 | 4,102,845 |
| 2024-04-18 | 29,400.00 | 34,100.00 | 29,400.00 | 33,300.00 | 33,300.00 | 7,142,175 |
| 2024-04-17 | 29,100.00 | 29,400.00 | 28,500.00 | 29,000.00 | 29,000.00 | 1,035,021 |
| 2024-04-16 | 29,050.00 | 29,650.00 | 28,150.00 | 29,000.00 | 29,000.00 | 1,389,361 |
| 2024-04-15 | 28,550.00 | 29,850.00 | 27,800.00 | 29,650.00 | 29,650.00 | 2,490,110 |
| 2024-04-12 | 26,450.00 | 28,600.00 | 25,850.00 | 28,500.00 | 28,500.00 | 2,566,981 |
| 2024-04-11 | 26,850.00 | 27,000.00 | 25,950.00 | 26,150.00 | 26,150.00 | 1,109,155 |
| 2024-04-09 | 27,000.00 | 28,200.00 | 26,950.00 | 27,250.00 | 27,250.00 | 1,011,715 |
| 2024-04-08 | 26,950.00 | 27,100.00 | 26,250.00 | 26,800.00 | 26,800.00 | 866,139 |
| 2024-04-05 | 25,450.00 | 27,150.00 | 25,450.00 | 27,150.00 | 27,150.00 | 1,973,968 |
| 2024-04-04 | 27,600.00 | 27,650.00 | 24,850.00 | 25,850.00 | 25,850.00 | 4,558,583 |
| 2024-04-03 | 28,350.00 | 28,350.00 | 27,300.00 | 27,750.00 | 27,750.00 | 1,188,839 |
| 2024-04-02 | 27,950.00 | 28,600.00 | 27,300.00 | 28,250.00 | 28,250.00 | 1,290,839 |
| 2024-04-01 | 27,600.00 | 28,100.00 | 26,850.00 | 27,950.00 | 27,950.00 | 1,418,398 |
| 2024-03-29 | 27,500.00 | 28,000.00 | 27,100.00 | 27,600.00 | 27,600.00 | 1,130,827 |
| 2024-03-28 | 28,150.00 | 28,750.00 | 27,200.00 | 27,400.00 | 27,400.00 | 1,782,687 |
| 2024-03-27 | 29,150.00 | 29,350.00 | 27,350.00 | 28,200.00 | 28,200.00 | 2,796,833 |
| 2024-03-26 | 30,900.00 | 30,900.00 | 29,200.00 | 29,500.00 | 29,500.00 | 2,105,685 |
| 2024-03-25 | 30,850.00 | 30,900.00 | 29,200.00 | 30,000.00 | 30,000.00 | 2,001,419 |
| 2024-03-22 | 30,350.00 | 30,900.00 | 29,550.00 | 30,700.00 | 30,700.00 | 1,607,646 |
| 2024-03-21 | 29,500.00 | 30,600.00 | 28,450.00 | 30,350.00 | 30,350.00 | 2,430,255 |
| 2024-03-20 | 28,450.00 | 29,550.00 | 28,300.00 | 29,400.00 | 29,400.00 | 2,141,031 |
| 2024-03-19 | 28,950.00 | 29,050.00 | 27,350.00 | 28,200.00 | 28,200.00 | 2,159,521 |
| 2024-03-18 | 28,050.00 | 29,200.00 | 27,200.00 | 29,100.00 | 29,100.00 | 4,098,347 |
| 2024-03-15 | 27,600.00 | 28,500.00 | 26,700.00 | 27,000.00 | 27,000.00 | 3,236,597 |
| 2024-03-14 | 24,300.00 | 27,450.00 | 24,300.00 | 27,000.00 | 27,000.00 | 5,879,802 |
| 2024-03-13 | 24,600.00 | 24,600.00 | 23,850.00 | 24,250.00 | 24,250.00 | 643,427 |
| 2024-03-12 | 24,600.00 | 24,750.00 | 23,600.00 | 24,250.00 | 24,250.00 | 872,378 |
| 2024-03-11 | 22,700.00 | 24,450.00 | 22,600.00 | 24,450.00 | 24,450.00 | 2,313,386 |
| 2024-03-08 | 22,900.00 | 22,950.00 | 22,300.00 | 22,550.00 | 22,550.00 | 525,214 |
| 2024-03-07 | 22,350.00 | 23,150.00 | 22,300.00 | 22,700.00 | 22,700.00 | 696,934 |
| 2024-03-06 | 22,500.00 | 22,800.00 | 22,250.00 | 22,300.00 | 22,300.00 | 637,436 |
| 2024-03-05 | 22,900.00 | 23,350.00 | 22,400.00 | 22,500.00 | 22,500.00 | 778,362 |
| 2024-03-04 | 23,800.00 | 23,850.00 | 22,700.00 | 22,900.00 | 22,900.00 | 1,054,949 |
| 2024-02-29 | 24,300.00 | 24,300.00 | 23,550.00 | 23,600.00 | 23,600.00 | 2,459,141 |
| 2024-02-28 | 23,550.00 | 24,650.00 | 23,100.00 | 24,300.00 | 24,300.00 | 1,672,759 |
| 2024-02-27 | 23,050.00 | 24,350.00 | 22,550.00 | 24,150.00 | 24,150.00 | 2,288,524 |
| 2024-02-26 | 22,000.00 | 22,950.00 | 21,800.00 | 22,950.00 | 22,950.00 | 1,106,711 |
| 2024-02-23 | 21,750.00 | 22,250.00 | 21,500.00 | 21,900.00 | 21,900.00 | 745,572 |
| 2024-02-22 | 22,350.00 | 22,550.00 | 21,650.00 | 21,750.00 | 21,750.00 | 1,000,589 |
| 2024-02-21 | 22,100.00 | 22,400.00 | 21,950.00 | 22,150.00 | 22,150.00 | 559,539 |
| 2024-02-20 | 22,700.00 | 23,000.00 | 22,050.00 | 22,050.00 | 22,050.00 | 734,552 |
| 2024-02-19 | 22,800.00 | 22,900.00 | 22,450.00 | 22,550.00 | 22,550.00 | 632,799 |
| 2024-02-16 | 22,850.00 | 22,950.00 | 22,400.00 | 22,500.00 | 22,500.00 | 533,806 |
| 2024-02-15 | 23,400.00 | 23,450.00 | 22,500.00 | 22,650.00 | 22,650.00 | 701,386 |
| 2024-02-14 | 23,400.00 | 23,650.00 | 22,900.00 | 23,100.00 | 23,100.00 | 569,341 |
| 2024-02-13 | 23,350.00 | 23,650.00 | 23,150.00 | 23,500.00 | 23,500.00 | 770,113 |
| 2024-02-08 | 22,950.00 | 23,300.00 | 22,700.00 | 23,000.00 | 23,000.00 | 706,791 |
| 2024-02-07 | 22,300.00 | 22,900.00 | 22,300.00 | 22,850.00 | 22,850.00 | 514,730 |
| 2024-02-06 | 22,150.00 | 22,500.00 | 22,100.00 | 22,300.00 | 22,300.00 | 347,137 |
| 2024-02-05 | 22,800.00 | 23,050.00 | 22,150.00 | 22,350.00 | 22,350.00 | 583,324 |
| 2024-02-02 | 22,050.00 | 22,700.00 | 21,800.00 | 22,550.00 | 22,550.00 | 498,687 |
| 2024-02-01 | 21,800.00 | 22,100.00 | 21,650.00 | 22,050.00 | 22,050.00 | 435,111 |
| 2024-01-31 | 21,500.00 | 22,000.00 | 21,500.00 | 21,950.00 | 21,950.00 | 375,133 |
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.