Hanwha Ocean Co., Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	42,499.28	43,020.75	40,500.34	41,195.62	41,195.62	1,195,091
2023-08-01	40,978.35	43,281.48	40,413.43	42,499.28	42,499.28	1,747,380
2023-07-31	39,848.51	41,239.08	38,501.40	40,630.71	40,630.71	1,152,225
2023-07-28	36,893.55	39,631.23	35,155.34	39,283.59	39,283.59	1,568,860
2023-07-27	38,240.66	40,587.25	36,285.18	36,632.82	36,632.82	2,484,200
2023-07-26	39,631.23	39,631.23	36,937.00	37,632.29	37,632.29	1,848,605
2023-07-25	37,458.47	39,805.05	36,806.64	39,413.96	39,413.96	2,003,803
2023-07-24	37,936.48	38,501.40	37,371.56	37,719.20	37,719.20	1,432,991
2023-07-21	38,544.85	40,022.33	37,979.93	38,240.66	38,240.66	1,601,588
2023-07-20	39,978.88	40,022.33	37,806.11	38,544.85	38,544.85	1,619,147
2023-07-19	40,587.25	42,629.65	39,978.88	40,413.43	40,413.43	1,785,661
2023-07-18	41,108.71	41,239.08	39,500.87	40,413.43	40,413.43	1,312,709
2023-07-17	41,456.36	43,194.57	40,326.52	40,934.89	40,934.89	1,804,909
2023-07-14	42,108.19	42,933.84	40,413.43	41,456.36	41,456.36	2,189,441
2023-07-13	40,369.97	42,282.01	39,457.41	42,108.19	42,108.19	2,200,238
2023-07-12	38,544.85	43,368.39	38,501.40	39,978.88	39,978.88	4,310,745
2023-07-11	36,545.91	39,109.77	35,807.17	39,022.86	39,022.86	1,948,477
2023-07-10	36,024.44	36,719.73	35,024.97	36,545.91	36,545.91	1,691,743
2023-07-07	33,895.13	36,154.81	33,547.49	35,720.26	35,720.26	3,252,264
2023-07-06	34,503.51	34,633.87	33,417.13	33,721.31	33,721.31	1,448,882
2023-07-05	33,286.76	34,590.42	32,634.93	33,634.40	33,634.40	1,212,291
2023-07-04	32,895.66	34,242.78	32,504.56	33,373.67	33,373.67	1,247,485
2023-07-03	32,765.30	33,026.03	31,113.99	32,939.12	32,939.12	1,228,055
2023-06-30	32,678.39	33,069.48	31,852.73	32,765.30	32,765.30	863,205
2023-06-29	32,852.21	33,286.76	32,417.65	32,678.39	32,678.39	818,472
2023-06-28	33,026.03	33,373.67	32,156.92	32,548.02	32,548.02	1,019,067
2023-06-27	32,374.20	33,069.48	31,461.64	32,765.30	32,765.30	1,327,073
2023-06-26	32,243.83	32,808.75	31,461.64	32,026.56	32,026.56	1,178,901
2023-06-23	33,504.04	34,112.41	32,113.47	32,721.84	32,721.84	1,808,889
2023-06-22	33,460.58	34,155.87	31,939.65	33,982.04	33,982.04	3,387,663
2023-06-21	33,417.13	35,198.79	32,939.12	34,155.87	34,155.87	4,064,779
2023-06-20	29,593.06	34,025.50	29,462.69	33,199.85	33,199.85	7,251,175
2023-06-19	28,854.32	30,114.52	28,506.68	29,636.51	29,636.51	2,665,431
2023-06-16	25,899.36	29,984.16	25,551.72	28,810.86	28,810.86	6,652,476
2023-06-15	25,421.35	25,899.36	25,030.25	25,725.54	25,725.54	949,617
2023-06-14	24,639.15	25,899.36	24,378.42	25,377.90	25,377.90	1,733,449
2023-06-13	26,160.09	26,333.91	24,334.97	24,378.42	24,378.42	2,870,489
2023-06-12	25,377.90	26,377.37	24,899.89	26,160.09	26,160.09	1,891,089
2023-06-09	25,334.44	25,508.26	24,508.79	25,204.07	25,204.07	838,796
2023-06-08	25,204.07	25,855.90	24,986.80	25,334.44	25,334.44	1,358,326
2023-06-07	25,334.44	25,508.26	24,726.07	25,247.53	25,247.53	727,461
2023-06-05	24,248.06	25,117.16	23,987.33	25,030.25	25,030.25	1,182,868
2023-06-02	23,639.68	23,943.87	23,378.95	23,726.59	23,726.59	814,968
2023-06-01	24,204.60	24,856.43	23,596.23	23,639.68	23,639.68	1,050,257
2023-05-31	24,943.34	25,160.62	24,334.97	24,639.15	24,639.16	553,331
2023-05-30	24,943.34	25,855.90	24,595.70	24,899.89	24,899.89	877,949
2023-05-26	25,290.98	25,334.44	24,248.06	24,899.89	24,899.89	983,626
2023-05-25	26,420.82	26,855.38	25,247.53	25,290.98	25,290.98	2,127,103
2023-05-24	24,986.80	26,985.74	24,508.79	26,898.83	26,898.83	2,500,976
2023-05-23	25,725.54	25,725.54	24,465.33	25,030.25	25,030.25	1,151,295
2023-05-22	22,596.76	25,812.45	22,596.76	25,204.07	25,204.07	2,527,498
2023-05-19	22,118.75	22,553.30	21,944.93	22,553.30	22,553.30	460,928
2023-05-18	22,031.84	22,118.75	21,727.65	22,075.29	22,075.29	301,203
2023-05-17	22,205.66	22,727.12	21,858.02	22,031.84	22,031.84	542,922
2023-05-16	21,944.93	22,205.66	21,553.83	21,944.93	21,944.93	330,793
2023-05-15	21,727.65	22,205.66	21,293.10	21,901.47	21,901.47	284,511
2023-05-12	22,205.66	22,205.66	21,423.46	21,684.19	21,684.19	351,657
2023-05-11	22,162.20	22,683.67	22,031.84	22,205.66	22,205.66	425,236
2023-05-10	23,292.04	23,292.04	22,118.75	22,205.66	22,205.66	576,811
2023-05-09	22,336.02	23,770.05	22,336.02	23,074.76	23,074.76	779,587

← NewerPage 14 of 21 · 1,223 trading daysOlder →

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.