Hanwha Ocean Co., Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	20,554.36	20,554.36	19,685.25	19,945.98	19,945.98	712,719
2023-02-07	21,162.73	21,423.46	20,337.08	20,510.90	20,510.90	765,391
2023-02-06	21,206.19	21,771.11	20,380.54	21,162.73	21,162.73	932,179
2023-02-03	20,250.17	21,510.37	20,032.89	21,206.19	21,206.19	834,471
2023-02-02	20,337.08	20,641.27	20,076.35	20,380.54	20,380.54	591,196
2023-02-01	20,032.89	20,467.45	19,728.71	20,423.99	20,423.99	579,316
2023-01-31	18,989.97	20,163.26	18,946.51	20,032.89	20,032.89	1,060,705
2023-01-30	18,077.40	19,207.24	18,033.95	18,989.97	18,989.97	960,168
2023-01-27	17,729.76	18,381.59	17,555.94	18,294.68	18,294.68	501,725
2023-01-26	17,642.85	17,773.22	17,338.66	17,729.76	17,729.76	301,908
2023-01-25	17,469.03	17,555.94	17,338.66	17,469.03	17,469.03	239,910
2023-01-20	16,730.29	17,599.40	16,730.29	17,382.12	17,382.12	496,088
2023-01-19	16,817.20	16,991.02	16,513.01	16,730.29	16,730.29	162,094
2023-01-18	17,208.30	17,338.66	16,643.38	16,904.11	16,904.11	254,177
2023-01-17	16,947.57	17,295.21	16,947.57	17,208.30	17,208.30	264,564
2023-01-16	17,077.93	17,164.84	16,817.20	17,034.48	17,034.48	227,411
2023-01-13	16,991.02	17,208.30	16,904.11	17,034.48	17,034.48	285,841
2023-01-12	16,860.66	17,121.39	16,773.75	16,904.11	16,904.11	328,856
2023-01-11	16,339.19	16,773.75	16,339.19	16,730.29	16,730.29	347,333
2023-01-10	16,252.28	16,469.56	16,165.37	16,382.65	16,382.65	220,529
2023-01-09	15,817.73	16,382.65	15,687.36	16,339.19	16,339.19	352,950
2023-01-06	15,426.63	15,730.82	15,383.18	15,600.45	15,600.45	233,463
2023-01-05	15,730.82	15,861.18	15,470.09	15,557.00	15,557.00	223,120
2023-01-04	15,513.54	15,861.18	15,470.09	15,730.82	15,730.82	271,421
2023-01-03	16,208.83	16,556.47	15,296.27	15,730.82	15,730.82	460,020
2023-01-02	16,513.01	16,773.75	16,165.37	16,252.28	16,252.28	181,979
2022-12-29	16,730.29	16,904.11	16,165.37	16,469.56	16,469.56	317,300
2022-12-28	16,208.83	16,817.20	16,165.37	16,730.29	16,730.29	407,092
2022-12-27	15,991.55	16,382.65	15,948.10	16,339.19	16,339.19	347,946
2022-12-26	16,599.92	16,686.84	15,991.55	16,078.46	16,078.46	357,957
2022-12-23	16,295.74	16,643.38	16,252.28	16,426.10	16,426.10	366,663
2022-12-22	15,948.10	16,817.20	15,948.10	16,469.56	16,469.56	529,105
2022-12-21	16,035.01	16,078.46	15,817.73	15,948.10	15,948.10	276,198
2022-12-20	16,252.28	16,252.28	15,861.18	15,904.64	15,904.64	338,838
2022-12-19	16,599.92	16,860.66	16,078.46	16,252.28	16,252.28	538,067
2022-12-16	16,773.75	17,512.49	16,165.37	16,382.65	16,382.65	1,327,135
2022-12-15	16,686.84	16,904.11	16,513.01	16,513.01	16,513.01	217,835
2022-12-14	16,730.29	16,817.20	16,469.56	16,686.84	16,686.84	201,550
2022-12-13	16,208.83	16,730.29	16,208.83	16,730.29	16,730.29	429,348
2022-12-12	16,121.92	16,382.65	16,078.46	16,121.92	16,121.92	193,005
2022-12-09	15,817.73	16,165.37	15,817.73	16,078.46	16,078.46	170,855
2022-12-08	16,035.01	16,035.01	15,730.82	15,817.73	15,817.73	195,328
2022-12-07	16,078.46	16,121.92	15,861.18	15,948.10	15,948.10	142,703
2022-12-06	15,948.10	16,339.19	15,948.10	16,035.01	16,035.01	164,325
2022-12-05	16,121.92	16,339.19	16,035.01	16,165.37	16,165.37	211,130
2022-12-02	16,643.38	16,686.84	16,035.01	16,121.92	16,121.92	411,677
2022-12-01	16,773.75	16,991.02	16,599.92	16,643.38	16,643.38	261,255
2022-11-30	16,599.92	16,773.75	16,339.19	16,599.92	16,599.92	169,843
2022-11-29	16,208.83	16,643.38	16,208.83	16,599.92	16,599.92	140,848
2022-11-28	16,904.11	16,947.57	16,252.28	16,426.10	16,426.10	237,583
2022-11-25	16,730.29	16,947.57	16,599.92	16,860.66	16,860.66	126,408
2022-11-24	16,904.11	16,904.11	16,556.47	16,730.29	16,730.29	186,015
2022-11-23	16,991.02	17,208.30	16,730.29	16,860.66	16,860.66	182,262
2022-11-22	16,643.38	17,077.93	16,643.38	16,947.57	16,947.57	166,593
2022-11-21	17,469.03	17,469.03	16,730.29	16,730.29	16,730.29	365,667
2022-11-18	17,512.49	17,990.49	17,251.75	17,469.03	17,469.03	353,103
2022-11-17	17,512.49	17,729.76	17,208.30	17,512.49	17,512.49	384,142
2022-11-16	16,904.11	17,599.40	16,686.84	17,512.49	17,512.49	680,030
2022-11-15	16,339.19	16,904.11	16,208.83	16,817.20	16,817.20	404,199
2022-11-14	16,817.20	16,817.20	16,121.92	16,339.19	16,339.19	695,049

← NewerPage 16 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.