Hanwha Ocean Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 23,850.00 | 24,200.00 | 23,650.00 | 23,900.00 | 23,900.00 | 726,042 |
| 2023-11-01 | 23,400.00 | 24,150.00 | 23,350.00 | 23,550.00 | 23,550.00 | 630,969 |
| 2023-10-31 | 24,950.00 | 25,150.00 | 23,350.00 | 23,600.00 | 23,600.00 | 645,204 |
| 2023-10-30 | 24,550.00 | 25,100.00 | 24,100.00 | 24,750.00 | 24,750.00 | 349,122 |
| 2023-10-27 | 24,950.00 | 25,300.00 | 24,150.00 | 24,400.00 | 24,400.00 | 602,767 |
| 2023-10-26 | 24,950.00 | 25,600.00 | 23,800.00 | 24,650.00 | 24,650.00 | 786,377 |
| 2023-10-25 | 25,050.00 | 26,250.00 | 24,650.00 | 25,400.00 | 25,400.00 | 1,270,166 |
| 2023-10-24 | 24,600.00 | 24,950.00 | 23,750.00 | 24,700.00 | 24,700.00 | 734,573 |
| 2023-10-23 | 25,350.00 | 25,400.00 | 24,250.00 | 24,400.00 | 24,400.00 | 873,011 |
| 2023-10-20 | 25,450.00 | 26,000.00 | 25,050.00 | 25,400.00 | 25,400.00 | 480,090 |
| 2023-10-19 | 26,000.00 | 26,300.00 | 25,550.00 | 25,850.00 | 25,850.00 | 1,006,690 |
| 2023-10-18 | 26,800.00 | 27,200.00 | 25,850.00 | 26,450.00 | 26,450.00 | 987,489 |
| 2023-10-17 | 27,700.00 | 28,200.00 | 26,900.00 | 27,250.00 | 27,250.00 | 821,997 |
| 2023-10-16 | 27,650.00 | 28,300.00 | 27,200.00 | 27,700.00 | 27,700.00 | 623,760 |
| 2023-10-13 | 29,300.00 | 29,500.00 | 27,550.00 | 27,700.00 | 27,700.00 | 780,381 |
| 2023-10-12 | 29,850.00 | 29,900.00 | 29,100.00 | 29,600.00 | 29,600.00 | 1,587,341 |
| 2023-10-11 | 28,950.00 | 30,000.00 | 28,850.00 | 29,600.00 | 29,600.00 | 634,507 |
| 2023-10-10 | 29,400.00 | 30,050.00 | 28,450.00 | 28,650.00 | 28,650.00 | 631,716 |
| 2023-10-06 | 29,700.00 | 29,800.00 | 28,300.00 | 28,800.00 | 28,800.00 | 385,571 |
| 2023-10-05 | 29,650.00 | 30,000.00 | 28,900.00 | 29,250.00 | 29,250.00 | 327,018 |
| 2023-10-04 | 30,900.00 | 30,900.00 | 29,450.00 | 29,550.00 | 29,550.00 | 1,089,434 |
| 2023-09-27 | 30,250.00 | 31,200.00 | 30,100.00 | 30,950.00 | 30,950.00 | 408,555 |
| 2023-09-26 | 31,150.00 | 31,850.00 | 30,300.00 | 30,600.00 | 30,600.00 | 395,055 |
| 2023-09-25 | 30,300.00 | 31,350.00 | 30,150.00 | 31,050.00 | 31,050.00 | 481,982 |
| 2023-09-22 | 30,400.00 | 30,900.00 | 29,000.00 | 30,150.00 | 30,150.00 | 1,086,728 |
| 2023-09-21 | 30,244.89 | 30,809.81 | 30,157.98 | 30,766.35 | 30,766.35 | 665,342 |
| 2023-09-20 | 30,418.71 | 30,809.81 | 29,766.88 | 30,462.17 | 30,462.17 | 511,835 |
| 2023-09-19 | 30,766.35 | 32,070.01 | 29,984.16 | 30,201.43 | 30,201.43 | 967,404 |
| 2023-09-18 | 30,505.62 | 31,113.99 | 30,288.34 | 30,679.44 | 30,679.44 | 547,754 |
| 2023-09-15 | 29,940.70 | 30,940.17 | 29,897.25 | 30,809.81 | 30,809.81 | 1,067,370 |
| 2023-09-14 | 30,071.07 | 30,201.43 | 29,245.42 | 29,897.25 | 29,897.25 | 1,564,049 |
| 2023-09-13 | 30,288.34 | 30,505.62 | 29,766.88 | 30,071.07 | 30,071.07 | 542,820 |
| 2023-09-12 | 30,940.17 | 30,983.63 | 29,984.16 | 30,288.34 | 30,288.34 | 470,124 |
| 2023-09-11 | 30,418.71 | 31,331.27 | 30,244.89 | 30,679.44 | 30,679.44 | 739,972 |
| 2023-09-08 | 30,679.44 | 30,679.44 | 29,679.97 | 30,071.07 | 30,071.07 | 434,601 |
| 2023-09-07 | 30,983.63 | 30,983.63 | 30,071.07 | 30,505.62 | 30,505.62 | 531,560 |
| 2023-09-06 | 31,027.08 | 31,331.27 | 30,679.44 | 30,940.17 | 30,940.17 | 581,625 |
| 2023-09-05 | 31,287.82 | 31,331.27 | 30,505.62 | 30,809.81 | 30,809.81 | 632,628 |
| 2023-09-04 | 30,635.99 | 31,852.73 | 30,549.08 | 31,374.73 | 31,374.73 | 1,072,400 |
| 2023-09-01 | 33,026.03 | 33,547.49 | 30,288.34 | 30,418.71 | 30,418.71 | 2,176,851 |
| 2023-08-31 | 34,460.05 | 34,633.87 | 33,330.21 | 33,330.21 | 33,330.21 | 5,069,676 |
| 2023-08-30 | 35,024.97 | 35,068.43 | 33,764.77 | 34,373.14 | 34,373.14 | 1,531,645 |
| 2023-08-29 | 33,677.86 | 35,198.79 | 33,199.85 | 34,981.52 | 34,981.52 | 1,999,128 |
| 2023-08-28 | 30,505.62 | 33,286.76 | 30,505.62 | 32,721.84 | 32,721.84 | 1,738,172 |
| 2023-08-25 | 30,071.07 | 30,853.26 | 29,332.33 | 30,418.71 | 30,418.71 | 1,089,433 |
| 2023-08-24 | 29,636.51 | 30,722.90 | 28,854.32 | 30,462.17 | 30,462.17 | 1,933,330 |
| 2023-08-23 | 30,635.99 | 31,287.82 | 30,071.07 | 30,592.53 | 30,592.53 | 1,059,794 |
| 2023-08-22 | 30,157.98 | 31,765.82 | 29,984.16 | 31,157.45 | 31,157.45 | 2,514,495 |
| 2023-08-21 | 33,026.03 | 34,155.87 | 32,678.39 | 32,808.75 | 32,808.75 | 949,735 |
| 2023-08-18 | 33,764.77 | 34,286.23 | 33,112.94 | 33,243.30 | 33,243.30 | 867,885 |
| 2023-08-17 | 34,546.96 | 35,242.25 | 33,851.68 | 34,590.42 | 34,590.42 | 1,174,770 |
| 2023-08-16 | 36,285.18 | 36,937.00 | 35,111.88 | 35,329.16 | 35,329.16 | 1,483,149 |
| 2023-08-14 | 39,978.88 | 40,239.61 | 36,937.00 | 37,632.29 | 37,632.29 | 1,554,993 |
| 2023-08-11 | 41,325.99 | 41,369.45 | 38,371.03 | 40,326.52 | 40,326.52 | 1,579,575 |
| 2023-08-10 | 39,457.41 | 40,456.88 | 39,370.50 | 40,369.97 | 40,369.97 | 1,008,970 |
| 2023-08-09 | 40,326.52 | 40,326.52 | 38,892.49 | 39,674.69 | 39,674.69 | 906,506 |
| 2023-08-08 | 39,805.05 | 41,239.08 | 39,327.05 | 40,413.43 | 40,413.43 | 1,085,930 |
| 2023-08-07 | 39,978.88 | 40,456.88 | 38,718.67 | 39,327.05 | 39,327.05 | 895,311 |
| 2023-08-04 | 40,109.24 | 42,108.19 | 40,109.24 | 40,413.43 | 40,413.43 | 1,039,890 |
| 2023-08-03 | 40,674.16 | 41,195.62 | 39,109.77 | 40,065.79 | 40,065.79 | 1,017,312 |
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.