Hanwha Ocean Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 22,200.00 | 22,450.00 | 21,650.00 | 21,700.00 | 21,700.00 | 462,502 |
| 2024-01-29 | 22,050.00 | 22,600.00 | 21,650.00 | 22,000.00 | 22,000.00 | 548,498 |
| 2024-01-26 | 22,000.00 | 22,300.00 | 21,750.00 | 21,950.00 | 21,950.00 | 394,214 |
| 2024-01-25 | 21,800.00 | 22,250.00 | 21,050.00 | 22,200.00 | 22,200.00 | 625,319 |
| 2024-01-24 | 22,250.00 | 22,300.00 | 21,700.00 | 21,900.00 | 21,900.00 | 358,005 |
| 2024-01-23 | 22,350.00 | 22,650.00 | 22,050.00 | 22,250.00 | 22,250.00 | 603,247 |
| 2024-01-22 | 22,450.00 | 22,750.00 | 22,150.00 | 22,250.00 | 22,250.00 | 468,133 |
| 2024-01-19 | 21,900.00 | 22,600.00 | 21,750.00 | 22,400.00 | 22,400.00 | 565,316 |
| 2024-01-18 | 21,400.00 | 22,100.00 | 21,200.00 | 21,600.00 | 21,600.00 | 487,054 |
| 2024-01-17 | 22,100.00 | 22,250.00 | 21,100.00 | 21,400.00 | 21,400.00 | 915,300 |
| 2024-01-16 | 22,700.00 | 22,800.00 | 22,100.00 | 22,100.00 | 22,100.00 | 692,324 |
| 2024-01-15 | 22,750.00 | 23,200.00 | 22,400.00 | 23,050.00 | 23,050.00 | 632,459 |
| 2024-01-12 | 22,750.00 | 23,150.00 | 22,650.00 | 23,000.00 | 23,000.00 | 640,102 |
| 2024-01-11 | 23,600.00 | 23,750.00 | 22,550.00 | 22,750.00 | 22,750.00 | 1,368,625 |
| 2024-01-10 | 23,800.00 | 23,950.00 | 23,200.00 | 23,500.00 | 23,500.00 | 591,751 |
| 2024-01-09 | 24,350.00 | 24,450.00 | 23,750.00 | 23,800.00 | 23,800.00 | 704,392 |
| 2024-01-08 | 24,850.00 | 24,850.00 | 24,150.00 | 24,200.00 | 24,200.00 | 775,733 |
| 2024-01-05 | 25,150.00 | 25,150.00 | 24,550.00 | 24,900.00 | 24,900.00 | 475,167 |
| 2024-01-04 | 24,750.00 | 25,200.00 | 24,500.00 | 25,100.00 | 25,100.00 | 550,343 |
| 2024-01-03 | 25,300.00 | 25,300.00 | 24,750.00 | 24,900.00 | 24,900.00 | 618,955 |
| 2024-01-02 | 25,150.00 | 25,500.00 | 24,750.00 | 25,450.00 | 25,450.00 | 731,093 |
| 2023-12-28 | 24,950.00 | 25,400.00 | 24,700.00 | 25,100.00 | 25,100.00 | 834,015 |
| 2023-12-27 | 24,700.00 | 24,950.00 | 24,300.00 | 24,950.00 | 24,950.00 | 680,279 |
| 2023-12-26 | 25,100.00 | 25,100.00 | 24,300.00 | 24,600.00 | 24,600.00 | 793,350 |
| 2023-12-22 | 24,650.00 | 24,850.00 | 24,400.00 | 24,550.00 | 24,550.00 | 795,156 |
| 2023-12-21 | 25,100.00 | 25,150.00 | 24,100.00 | 24,500.00 | 24,500.00 | 1,676,641 |
| 2023-12-20 | 25,600.00 | 25,800.00 | 25,200.00 | 25,500.00 | 25,500.00 | 1,471,164 |
| 2023-12-19 | 26,350.00 | 26,400.00 | 25,200.00 | 25,500.00 | 25,500.00 | 1,735,423 |
| 2023-12-18 | 27,450.00 | 27,500.00 | 26,000.00 | 26,300.00 | 26,300.00 | 1,452,928 |
| 2023-12-15 | 26,000.00 | 27,450.00 | 25,800.00 | 27,150.00 | 27,150.00 | 3,928,720 |
| 2023-12-14 | 26,400.00 | 26,450.00 | 25,450.00 | 25,850.00 | 25,850.00 | 3,549,263 |
| 2023-12-13 | 26,100.00 | 26,250.00 | 25,600.00 | 26,050.00 | 26,050.00 | 841,778 |
| 2023-12-12 | 25,650.00 | 26,300.00 | 25,300.00 | 26,250.00 | 26,250.00 | 1,014,618 |
| 2023-12-11 | 25,750.00 | 26,050.00 | 25,250.00 | 25,450.00 | 25,450.00 | 822,761 |
| 2023-12-08 | 25,900.00 | 25,950.00 | 25,450.00 | 25,750.00 | 25,750.00 | 821,760 |
| 2023-12-07 | 26,600.00 | 26,600.00 | 25,600.00 | 25,700.00 | 25,700.00 | 1,033,986 |
| 2023-12-06 | 26,400.00 | 26,850.00 | 25,750.00 | 26,550.00 | 26,550.00 | 1,538,782 |
| 2023-12-05 | 26,650.00 | 27,050.00 | 25,600.00 | 25,750.00 | 25,750.00 | 1,677,097 |
| 2023-12-04 | 27,650.00 | 28,250.00 | 26,800.00 | 26,950.00 | 26,950.00 | 1,476,572 |
| 2023-12-01 | 27,000.00 | 28,050.00 | 26,950.00 | 27,150.00 | 27,150.00 | 1,684,519 |
| 2023-11-30 | 27,000.00 | 27,400.00 | 25,950.00 | 27,300.00 | 27,300.00 | 2,481,576 |
| 2023-11-29 | 26,050.00 | 27,300.00 | 25,250.00 | 26,800.00 | 26,800.00 | 5,131,577 |
| 2023-11-28 | 23,200.00 | 26,450.00 | 23,000.00 | 25,550.00 | 25,550.00 | 8,997,979 |
| 2023-11-27 | 22,650.00 | 23,550.00 | 21,900.00 | 23,350.00 | 23,350.00 | 3,875,489 |
| 2023-11-24 | 23,300.00 | 24,100.00 | 22,600.00 | 22,650.00 | 22,650.00 | 9,829,657 |
| 2023-11-23 | 28,000.00 | 28,250.00 | 26,850.00 | 27,200.00 | 27,200.00 | 709,007 |
| 2023-11-22 | 27,000.00 | 29,250.00 | 26,900.00 | 27,600.00 | 27,600.00 | 1,260,402 |
| 2023-11-21 | 27,600.00 | 27,650.00 | 26,300.00 | 26,750.00 | 26,750.00 | 908,615 |
| 2023-11-20 | 24,450.00 | 27,750.00 | 24,400.00 | 27,450.00 | 27,450.00 | 1,488,313 |
| 2023-11-17 | 25,400.00 | 25,400.00 | 24,350.00 | 24,500.00 | 24,500.00 | 385,235 |
| 2023-11-16 | 25,100.00 | 25,450.00 | 24,200.00 | 25,400.00 | 25,400.00 | 739,018 |
| 2023-11-15 | 24,000.00 | 25,050.00 | 23,650.00 | 25,050.00 | 25,050.00 | 845,908 |
| 2023-11-14 | 22,850.00 | 23,300.00 | 22,700.00 | 23,200.00 | 23,200.00 | 452,108 |
| 2023-11-13 | 24,150.00 | 24,150.00 | 22,600.00 | 22,650.00 | 22,650.00 | 571,538 |
| 2023-11-10 | 23,600.00 | 24,100.00 | 23,250.00 | 23,700.00 | 23,700.00 | 450,645 |
| 2023-11-09 | 23,350.00 | 24,200.00 | 23,200.00 | 24,100.00 | 24,100.00 | 597,001 |
| 2023-11-08 | 26,500.00 | 26,500.00 | 24,400.00 | 24,550.00 | 24,550.00 | 816,420 |
| 2023-11-07 | 26,500.00 | 26,600.00 | 25,550.00 | 26,300.00 | 26,300.00 | 847,910 |
| 2023-11-06 | 24,400.00 | 26,800.00 | 23,950.00 | 26,800.00 | 26,800.00 | 1,284,009 |
| 2023-11-03 | 24,150.00 | 24,550.00 | 23,300.00 | 23,900.00 | 23,900.00 | 1,326,721 |
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.