Hanwha Ocean Co., Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	21,814.56	22,727.12	21,640.74	22,075.29	22,075.29	440,843
2023-05-04	21,944.93	22,336.02	21,423.46	21,901.47	21,901.47	579,615
2023-05-03	22,683.67	23,031.31	21,944.93	22,118.75	22,118.75	771,881
2023-05-02	23,422.41	23,422.41	22,249.11	22,814.03	22,814.03	774,106
2023-04-28	23,726.59	24,595.70	22,857.49	23,422.41	23,422.41	959,747
2023-04-27	24,161.15	24,465.33	23,378.95	23,465.86	23,465.86	637,470
2023-04-26	24,682.61	24,769.52	23,770.05	23,943.87	23,943.87	552,233
2023-04-25	24,769.52	25,638.63	23,943.87	24,812.98	24,812.98	879,409
2023-04-24	24,161.15	25,204.07	24,117.69	24,508.79	24,508.79	601,028
2023-04-21	25,899.36	25,899.36	24,204.60	24,421.88	24,421.88	948,880
2023-04-20	25,899.36	26,377.37	25,290.98	25,899.36	25,899.36	850,194
2023-04-19	24,421.88	26,073.18	24,204.60	25,812.45	25,812.45	1,279,962
2023-04-18	24,726.07	24,856.43	24,074.24	24,378.42	24,378.42	651,226
2023-04-17	23,465.86	24,943.34	23,205.13	24,552.24	24,552.24	1,294,412
2023-04-14	23,031.31	23,856.96	22,466.39	23,118.22	23,118.22	740,736
2023-04-13	22,336.02	22,944.40	22,118.75	22,857.49	22,857.49	563,640
2023-04-12	21,771.11	22,727.12	21,771.11	22,292.57	22,292.57	640,032
2023-04-11	21,814.56	22,031.84	21,206.19	21,727.65	21,727.65	343,542
2023-04-10	21,814.56	21,858.02	21,249.64	21,597.28	21,597.28	358,789
2023-04-07	21,814.56	22,205.66	21,466.92	21,684.19	21,684.19	367,039
2023-04-06	22,379.48	22,770.58	21,597.28	21,814.56	21,814.56	422,167
2023-04-05	22,683.67	22,857.49	22,118.75	22,292.57	22,292.57	394,023
2023-04-04	22,249.11	22,727.12	21,988.38	22,640.21	22,640.21	618,553
2023-04-03	21,640.74	22,509.85	21,336.55	22,031.84	22,031.84	861,040
2023-03-31	20,815.09	21,640.74	20,510.90	21,293.10	21,293.10	504,562
2023-03-30	20,815.09	20,945.45	20,119.80	20,684.72	20,684.72	477,554
2023-03-29	21,640.74	21,814.56	20,684.72	20,728.18	20,728.18	500,998
2023-03-28	20,510.90	21,771.11	20,423.99	21,640.74	21,640.74	616,558
2023-03-27	20,423.99	20,597.81	19,945.98	20,250.17	20,250.17	454,991
2023-03-24	20,945.45	20,988.91	19,902.53	20,510.90	20,510.90	494,827
2023-03-23	21,510.37	22,205.66	20,902.00	21,032.37	21,032.37	526,900
2023-03-22	21,814.56	21,814.56	21,119.28	21,336.55	21,336.55	512,950
2023-03-21	20,380.54	21,814.56	20,380.54	21,336.55	21,336.55	591,270
2023-03-20	20,293.62	20,902.00	20,076.35	20,206.71	20,206.71	240,728
2023-03-17	20,771.63	20,988.91	20,163.26	20,337.08	20,337.08	383,217
2023-03-16	20,728.18	20,945.45	20,076.35	20,771.63	20,771.63	399,427
2023-03-15	20,206.71	21,162.73	19,554.88	20,945.45	20,945.45	720,940
2023-03-14	19,120.33	20,076.35	18,859.60	19,728.71	19,728.71	581,801
2023-03-13	19,163.79	19,641.80	18,598.87	19,511.43	19,511.43	532,753
2023-03-10	19,076.88	19,728.71	18,903.06	19,424.52	19,424.52	476,303
2023-03-09	19,598.34	19,685.25	18,903.06	19,337.61	19,337.61	572,856
2023-03-08	20,250.17	20,250.17	19,120.33	19,381.06	19,381.06	1,236,142
2023-03-07	21,075.82	21,553.83	20,293.62	20,380.54	20,380.54	842,219
2023-03-06	21,206.19	21,293.10	20,423.99	20,858.54	20,858.54	744,503
2023-03-03	22,422.93	22,553.30	20,815.09	21,380.01	21,380.01	845,651
2023-03-02	22,379.48	22,683.67	22,075.29	22,422.93	22,422.93	480,962
2023-02-28	22,336.02	22,683.67	22,031.84	22,379.48	22,379.48	406,458
2023-02-27	22,292.57	22,292.57	21,597.28	22,118.75	22,118.75	429,668
2023-02-24	22,379.48	22,857.49	22,075.29	22,553.30	22,553.30	498,604
2023-02-23	22,857.49	22,900.94	22,162.20	22,596.76	22,596.76	353,586
2023-02-22	22,336.02	23,248.59	22,249.11	22,727.12	22,727.12	654,398
2023-02-21	21,380.01	22,770.58	21,380.01	22,596.76	22,596.76	711,997
2023-02-20	21,858.02	22,031.84	21,162.73	21,336.55	21,336.55	492,996
2023-02-17	22,553.30	22,553.30	21,380.01	21,858.02	21,858.02	880,987
2023-02-16	22,814.03	23,378.95	21,988.38	22,596.76	22,596.76	528,099
2023-02-15	22,987.85	23,639.68	22,553.30	22,727.12	22,727.12	733,875
2023-02-14	22,640.21	23,378.95	22,075.29	23,031.31	23,031.31	951,283
2023-02-13	21,640.74	22,987.85	21,466.92	22,596.76	22,596.76	1,285,156
2023-02-10	20,467.45	22,075.29	20,380.54	21,510.37	21,510.37	1,152,414
2023-02-09	19,945.98	21,075.82	19,815.62	20,728.18	20,728.18	544,233

← NewerPage 15 of 21 · 1,228 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.