Hanwha Ocean Co., Ltd historical data

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

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

← NewerPage 18 of 21 · 1,229 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.