Hanwha Ocean Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-14 | 16,817.20 | 16,817.20 | 16,121.92 | 16,339.19 | 16,339.19 | 695,049 |
| 2022-11-11 | 16,904.11 | 16,904.11 | 16,556.47 | 16,817.20 | 16,817.20 | 712,645 |
| 2022-11-10 | 16,599.92 | 16,904.11 | 16,339.19 | 16,339.19 | 16,339.19 | 404,179 |
| 2022-11-09 | 16,686.84 | 16,860.66 | 16,426.10 | 16,599.92 | 16,599.92 | 464,475 |
| 2022-11-08 | 16,426.10 | 16,686.84 | 16,295.74 | 16,556.47 | 16,556.47 | 352,897 |
| 2022-11-07 | 16,165.37 | 16,339.19 | 15,904.64 | 16,295.74 | 16,295.74 | 488,756 |
| 2022-11-04 | 16,078.46 | 16,513.01 | 16,035.01 | 16,121.92 | 16,121.92 | 456,448 |
| 2022-11-03 | 15,948.10 | 16,252.28 | 15,817.73 | 15,948.10 | 15,948.10 | 474,903 |
| 2022-11-02 | 15,948.10 | 16,426.10 | 15,861.18 | 16,208.83 | 16,208.83 | 516,265 |
| 2022-11-01 | 15,904.64 | 16,208.83 | 15,730.82 | 16,078.46 | 16,078.46 | 256,455 |
| 2022-10-31 | 16,208.83 | 16,252.28 | 15,774.27 | 15,904.64 | 15,904.64 | 393,275 |
| 2022-10-28 | 15,730.82 | 16,252.28 | 15,687.36 | 16,035.01 | 16,035.01 | 640,640 |
| 2022-10-27 | 15,383.18 | 15,817.73 | 15,296.27 | 15,687.36 | 15,687.36 | 293,341 |
| 2022-10-26 | 15,774.27 | 15,774.27 | 15,296.27 | 15,296.27 | 15,296.27 | 375,836 |
| 2022-10-25 | 15,904.64 | 15,948.10 | 15,600.45 | 15,687.36 | 15,687.36 | 269,677 |
| 2022-10-24 | 15,817.73 | 16,035.01 | 15,730.82 | 15,817.73 | 15,817.73 | 394,907 |
| 2022-10-21 | 16,252.28 | 16,252.28 | 15,557.00 | 15,600.45 | 15,600.45 | 553,786 |
| 2022-10-20 | 15,774.27 | 16,513.01 | 15,774.27 | 16,295.74 | 16,295.74 | 728,867 |
| 2022-10-19 | 15,861.18 | 16,295.74 | 15,730.82 | 15,861.18 | 15,861.18 | 529,047 |
| 2022-10-18 | 15,991.55 | 16,252.28 | 15,513.54 | 15,861.18 | 15,861.18 | 602,795 |
| 2022-10-17 | 15,513.54 | 15,730.82 | 14,992.08 | 15,730.82 | 15,730.82 | 514,082 |
| 2022-10-14 | 15,861.18 | 16,035.01 | 15,557.00 | 15,774.27 | 15,774.27 | 461,239 |
| 2022-10-13 | 16,469.56 | 16,469.56 | 15,383.18 | 15,383.18 | 15,383.18 | 902,675 |
| 2022-10-12 | 16,643.38 | 16,860.66 | 16,165.37 | 16,426.10 | 16,426.10 | 680,045 |
| 2022-10-11 | 17,251.75 | 17,599.40 | 16,643.38 | 16,817.20 | 16,817.20 | 622,926 |
| 2022-10-07 | 18,120.86 | 18,511.96 | 17,729.76 | 17,729.76 | 17,729.76 | 925,136 |
| 2022-10-06 | 16,991.02 | 18,294.68 | 16,947.57 | 18,251.23 | 18,251.23 | 1,417,629 |
| 2022-10-05 | 17,121.39 | 17,555.94 | 16,773.75 | 16,817.20 | 16,817.20 | 909,435 |
| 2022-10-04 | 16,904.11 | 17,208.30 | 16,382.65 | 16,991.02 | 16,991.02 | 973,055 |
| 2022-09-30 | 16,339.19 | 16,947.57 | 16,339.19 | 16,469.56 | 16,469.56 | 891,459 |
| 2022-09-29 | 17,034.48 | 17,164.84 | 16,556.47 | 16,686.84 | 16,686.84 | 1,359,296 |
| 2022-09-28 | 17,860.13 | 18,772.69 | 16,686.84 | 16,686.84 | 16,686.84 | 3,414,093 |
| 2022-09-27 | 20,380.54 | 20,423.99 | 17,425.58 | 17,729.76 | 17,729.76 | 6,505,717 |
| 2022-09-26 | 19,467.97 | 22,596.76 | 18,425.05 | 21,684.19 | 21,684.19 | 17,030,052 |
| 2022-09-23 | 19,467.97 | 19,598.34 | 18,642.32 | 19,120.33 | 19,120.33 | 1,022,484 |
| 2022-09-22 | 18,511.96 | 19,554.88 | 18,207.77 | 19,337.61 | 19,337.61 | 1,931,701 |
| 2022-09-21 | 17,121.39 | 19,207.24 | 17,121.39 | 18,555.41 | 18,555.41 | 2,684,586 |
| 2022-09-20 | 17,208.30 | 17,208.30 | 16,773.75 | 17,034.48 | 17,034.48 | 291,000 |
| 2022-09-19 | 17,512.49 | 17,729.76 | 16,730.29 | 16,817.20 | 16,817.20 | 484,425 |
| 2022-09-16 | 17,773.22 | 18,033.95 | 17,208.30 | 17,295.21 | 17,295.21 | 638,165 |
| 2022-09-15 | 16,860.66 | 17,555.94 | 16,643.38 | 17,512.49 | 17,512.49 | 775,224 |
| 2022-09-14 | 15,904.64 | 16,513.01 | 15,817.73 | 16,469.56 | 16,469.56 | 419,480 |
| 2022-09-13 | 16,295.74 | 16,556.47 | 16,208.83 | 16,339.19 | 16,339.19 | 420,934 |
| 2022-09-08 | 16,426.10 | 16,469.56 | 15,948.10 | 16,035.01 | 16,035.01 | 582,760 |
| 2022-09-07 | 16,730.29 | 16,860.66 | 16,165.37 | 16,208.83 | 16,208.83 | 638,430 |
| 2022-09-06 | 16,382.65 | 18,164.32 | 16,382.65 | 16,817.20 | 16,817.20 | 1,623,584 |
| 2022-09-05 | 16,556.47 | 16,947.57 | 16,339.19 | 16,556.47 | 16,556.47 | 489,160 |
| 2022-09-02 | 16,904.11 | 16,991.02 | 16,426.10 | 16,513.01 | 16,513.01 | 691,983 |
| 2022-09-01 | 17,338.66 | 17,469.03 | 16,730.29 | 16,730.29 | 16,730.29 | 601,984 |
| 2022-08-31 | 17,555.94 | 17,816.67 | 17,208.30 | 17,512.49 | 17,512.49 | 445,611 |
| 2022-08-30 | 17,642.85 | 17,947.04 | 17,555.94 | 17,729.76 | 17,729.76 | 354,458 |
| 2022-08-29 | 17,512.49 | 18,164.32 | 17,512.49 | 17,599.40 | 17,599.40 | 514,409 |
| 2022-08-26 | 18,642.32 | 18,816.14 | 18,251.23 | 18,338.14 | 18,338.14 | 519,227 |
| 2022-08-25 | 19,207.24 | 19,381.06 | 18,555.41 | 18,772.69 | 18,772.69 | 494,532 |
| 2022-08-24 | 18,772.69 | 19,163.79 | 18,511.96 | 19,076.88 | 19,076.88 | 487,835 |
| 2022-08-23 | 17,990.49 | 18,816.14 | 17,773.22 | 18,729.23 | 18,729.23 | 558,635 |
| 2022-08-22 | 17,903.58 | 18,685.78 | 17,860.13 | 17,990.49 | 17,990.49 | 284,054 |
| 2022-08-19 | 18,207.77 | 18,642.32 | 18,033.95 | 18,207.77 | 18,207.77 | 356,276 |
| 2022-08-18 | 18,294.68 | 18,511.96 | 17,990.49 | 18,207.77 | 18,207.77 | 300,869 |
| 2022-08-17 | 18,685.78 | 19,076.88 | 18,381.59 | 18,468.50 | 18,468.50 | 368,357 |
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.