Hanwha Ocean Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 18,903.06 | 19,033.42 | 18,425.05 | 18,468.50 | 18,468.50 | 365,167 |
| 2022-08-12 | 18,946.51 | 19,728.71 | 18,642.32 | 18,859.60 | 18,859.60 | 768,719 |
| 2022-08-11 | 19,294.15 | 19,294.15 | 18,381.59 | 18,729.23 | 18,729.23 | 621,676 |
| 2022-08-10 | 17,816.67 | 19,120.33 | 17,816.67 | 18,903.06 | 18,903.06 | 1,154,856 |
| 2022-08-09 | 17,642.85 | 18,033.95 | 17,642.85 | 17,860.13 | 17,860.13 | 344,899 |
| 2022-08-08 | 17,251.75 | 17,903.58 | 17,077.93 | 17,860.13 | 17,860.13 | 428,135 |
| 2022-08-05 | 17,642.85 | 17,903.58 | 17,425.58 | 17,860.13 | 17,860.13 | 446,813 |
| 2022-08-04 | 18,207.77 | 18,338.14 | 17,469.03 | 17,686.31 | 17,686.31 | 389,076 |
| 2022-08-03 | 17,512.49 | 18,251.23 | 17,512.49 | 17,816.67 | 17,816.67 | 503,261 |
| 2022-08-02 | 17,773.22 | 17,947.04 | 17,469.03 | 17,729.76 | 17,729.76 | 424,680 |
| 2022-08-01 | 17,338.66 | 17,990.49 | 17,164.84 | 17,903.58 | 17,903.58 | 654,751 |
| 2022-07-29 | 16,860.66 | 17,251.75 | 16,686.84 | 17,251.75 | 17,251.75 | 502,932 |
| 2022-07-28 | 16,991.02 | 17,077.93 | 16,643.38 | 16,773.75 | 16,773.75 | 457,842 |
| 2022-07-27 | 17,295.21 | 17,295.21 | 16,686.84 | 16,817.20 | 16,817.20 | 427,520 |
| 2022-07-26 | 16,991.02 | 17,469.03 | 16,817.20 | 17,295.21 | 17,295.21 | 469,971 |
| 2022-07-25 | 17,860.13 | 18,077.40 | 16,295.74 | 16,991.02 | 16,991.02 | 1,354,591 |
| 2022-07-22 | 17,903.58 | 18,033.95 | 17,425.58 | 17,686.31 | 17,686.31 | 696,420 |
| 2022-07-21 | 17,555.94 | 18,077.40 | 17,382.12 | 17,860.13 | 17,860.13 | 551,461 |
| 2022-07-20 | 17,816.67 | 17,816.67 | 17,208.30 | 17,425.58 | 17,425.58 | 594,441 |
| 2022-07-19 | 17,164.84 | 17,947.04 | 17,164.84 | 17,469.03 | 17,469.03 | 325,980 |
| 2022-07-18 | 16,904.11 | 17,512.49 | 16,904.11 | 17,382.12 | 17,382.12 | 430,632 |
| 2022-07-15 | 16,860.66 | 16,904.11 | 16,426.10 | 16,773.75 | 16,773.75 | 267,630 |
| 2022-07-14 | 16,599.92 | 17,077.93 | 16,252.28 | 16,817.20 | 16,817.20 | 313,453 |
| 2022-07-13 | 17,208.30 | 17,208.30 | 16,165.37 | 16,686.84 | 16,686.84 | 625,996 |
| 2022-07-12 | 17,034.48 | 17,686.31 | 17,034.48 | 17,208.30 | 17,208.30 | 442,587 |
| 2022-07-11 | 17,686.31 | 17,773.22 | 17,295.21 | 17,425.58 | 17,425.58 | 328,610 |
| 2022-07-08 | 17,816.67 | 18,120.86 | 17,642.85 | 17,729.76 | 17,729.76 | 403,404 |
| 2022-07-07 | 17,686.31 | 17,990.49 | 17,295.21 | 17,599.40 | 17,599.40 | 633,606 |
| 2022-07-06 | 18,989.97 | 18,989.97 | 17,382.12 | 17,469.03 | 17,469.03 | 1,364,415 |
| 2022-07-05 | 19,381.06 | 19,511.43 | 18,772.69 | 19,294.15 | 19,294.15 | 433,684 |
| 2022-07-04 | 20,337.08 | 20,467.45 | 18,816.14 | 19,294.15 | 19,294.15 | 753,839 |
| 2022-07-01 | 20,988.91 | 21,032.37 | 20,163.26 | 20,380.54 | 20,380.54 | 675,239 |
| 2022-06-30 | 20,032.89 | 21,119.28 | 19,859.07 | 20,858.54 | 20,858.54 | 1,423,574 |
| 2022-06-29 | 19,467.97 | 20,728.18 | 19,467.97 | 19,772.16 | 19,772.16 | 620,265 |
| 2022-06-28 | 19,728.71 | 19,989.44 | 19,337.61 | 19,815.62 | 19,815.62 | 296,165 |
| 2022-06-27 | 18,772.69 | 19,902.53 | 18,685.78 | 19,728.71 | 19,728.71 | 526,734 |
| 2022-06-24 | 18,425.05 | 18,729.23 | 18,077.40 | 18,555.41 | 18,555.41 | 356,813 |
| 2022-06-23 | 19,554.88 | 19,728.71 | 18,338.14 | 18,381.59 | 18,381.59 | 627,651 |
| 2022-06-22 | 19,859.07 | 20,119.80 | 19,120.33 | 19,163.79 | 19,163.79 | 673,634 |
| 2022-06-21 | 18,207.77 | 19,989.44 | 18,164.32 | 19,815.62 | 19,815.62 | 930,817 |
| 2022-06-20 | 18,729.23 | 18,816.14 | 17,947.04 | 18,164.32 | 18,164.32 | 398,551 |
| 2022-06-17 | 17,121.39 | 18,946.51 | 17,034.48 | 18,729.23 | 18,729.23 | 657,462 |
| 2022-06-16 | 18,033.95 | 18,425.05 | 17,599.40 | 17,686.31 | 17,686.31 | 404,452 |
| 2022-06-15 | 18,164.32 | 18,338.14 | 17,425.58 | 17,773.22 | 17,773.22 | 564,203 |
| 2022-06-14 | 18,033.95 | 18,642.32 | 17,947.04 | 18,425.05 | 18,425.05 | 512,530 |
| 2022-06-13 | 19,294.15 | 19,467.97 | 18,555.41 | 18,555.41 | 18,555.41 | 494,690 |
| 2022-06-10 | 19,989.44 | 20,337.08 | 19,641.80 | 19,859.07 | 19,859.07 | 428,250 |
| 2022-06-09 | 19,859.07 | 20,250.17 | 19,381.06 | 19,989.44 | 19,989.44 | 458,338 |
| 2022-06-08 | 20,163.26 | 20,293.62 | 19,554.88 | 19,815.62 | 19,815.62 | 446,677 |
| 2022-06-07 | 19,598.34 | 20,163.26 | 19,337.61 | 19,902.53 | 19,902.53 | 704,621 |
| 2022-06-03 | 19,424.52 | 19,728.71 | 19,250.70 | 19,554.88 | 19,554.88 | 225,253 |
| 2022-06-02 | 19,163.79 | 19,641.80 | 18,989.97 | 19,424.52 | 19,424.52 | 364,489 |
| 2022-05-31 | 18,946.51 | 19,467.97 | 18,903.06 | 19,163.79 | 19,163.79 | 406,727 |
| 2022-05-30 | 19,294.15 | 19,424.52 | 18,772.69 | 18,903.06 | 18,903.06 | 268,860 |
| 2022-05-27 | 18,859.60 | 19,424.52 | 18,729.23 | 18,989.97 | 18,989.97 | 385,337 |
| 2022-05-26 | 17,773.22 | 19,033.42 | 17,773.22 | 18,859.60 | 18,859.60 | 693,074 |
| 2022-05-25 | 17,860.13 | 18,251.23 | 17,729.76 | 17,816.67 | 17,816.67 | 250,239 |
| 2022-05-24 | 17,860.13 | 18,425.05 | 17,773.22 | 17,860.13 | 17,860.13 | 403,424 |
| 2022-05-23 | 17,903.58 | 18,033.95 | 17,773.22 | 17,947.04 | 17,947.04 | 358,634 |
| 2022-05-20 | 17,860.13 | 18,207.77 | 17,729.76 | 18,033.95 | 18,033.95 | 328,482 |
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.