Hanwha Ocean Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 82,600.00 | 83,400.00 | 78,700.00 | 81,900.00 | 81,900.00 | 1,356,492 |
| 2026-07-20 | 89,600.00 | 89,700.00 | 82,700.00 | 83,200.00 | 83,200.00 | 2,135,147 |
| 2026-07-16 | 86,100.00 | 87,300.00 | 81,500.00 | 86,700.00 | 86,700.00 | 2,769,110 |
| 2026-07-15 | 78,500.00 | 83,100.00 | 78,500.00 | 82,000.00 | 82,000.00 | 1,710,848 |
| 2026-07-14 | 78,100.00 | 79,100.00 | 74,000.00 | 76,800.00 | 76,800.00 | 1,732,146 |
| 2026-07-13 | 83,000.00 | 85,500.00 | 78,100.00 | 78,800.00 | 78,800.00 | 1,940,961 |
| 2026-07-10 | 79,600.00 | 83,900.00 | 79,600.00 | 81,300.00 | 81,300.00 | 1,861,096 |
| 2026-07-09 | 82,600.00 | 84,800.00 | 77,700.00 | 78,600.00 | 78,600.00 | 4,572,496 |
| 2026-07-08 | 89,500.00 | 89,700.00 | 80,600.00 | 82,000.00 | 82,000.00 | 3,270,283 |
| 2026-07-07 | 92,800.00 | 93,800.00 | 87,000.00 | 89,800.00 | 89,800.00 | 5,505,662 |
| 2026-07-06 | 112,200.00 | 123,000.00 | 109,500.00 | 116,100.00 | 116,100.00 | 5,006,929 |
| 2026-07-03 | 103,200.00 | 107,800.00 | 97,800.00 | 106,900.00 | 106,900.00 | 1,667,061 |
| 2026-07-02 | 115,100.00 | 115,900.00 | 103,700.00 | 104,500.00 | 104,500.00 | 3,173,366 |
| 2026-07-01 | 101,200.00 | 104,300.00 | 98,700.00 | 103,300.00 | 103,300.00 | 1,049,667 |
| 2026-06-30 | 105,600.00 | 107,200.00 | 99,500.00 | 100,300.00 | 100,300.00 | 1,259,330 |
| 2026-06-29 | 99,100.00 | 105,500.00 | 96,100.00 | 105,500.00 | 105,500.00 | 1,043,494 |
| 2026-06-26 | 106,500.00 | 106,800.00 | 95,500.00 | 98,000.00 | 98,000.00 | 1,638,269 |
| 2026-06-25 | 109,300.00 | 116,400.00 | 105,600.00 | 105,600.00 | 105,600.00 | 1,480,002 |
| 2026-06-24 | 105,900.00 | 109,700.00 | 103,100.00 | 106,000.00 | 106,000.00 | 1,315,530 |
| 2026-06-23 | 118,400.00 | 121,900.00 | 104,500.00 | 104,500.00 | 104,500.00 | 2,015,373 |
| 2026-06-22 | 125,100.00 | 125,200.00 | 116,300.00 | 116,500.00 | 116,500.00 | 2,060,359 |
| 2026-06-19 | 125,400.00 | 128,400.00 | 120,400.00 | 128,400.00 | 128,400.00 | 3,363,271 |
| 2026-06-18 | 132,200.00 | 134,900.00 | 124,700.00 | 125,100.00 | 125,100.00 | 2,116,886 |
| 2026-06-17 | 129,300.00 | 141,900.00 | 129,200.00 | 133,100.00 | 133,100.00 | 5,967,526 |
| 2026-06-16 | 123,900.00 | 130,700.00 | 121,700.00 | 129,200.00 | 129,200.00 | 2,044,579 |
| 2026-06-15 | 117,000.00 | 123,700.00 | 115,200.00 | 123,400.00 | 123,400.00 | 1,642,714 |
| 2026-06-12 | 117,400.00 | 117,400.00 | 111,100.00 | 112,700.00 | 112,700.00 | 2,647,406 |
| 2026-06-11 | 108,400.00 | 108,600.00 | 101,800.00 | 104,500.00 | 104,500.00 | 1,514,159 |
| 2026-06-10 | 102,600.00 | 110,600.00 | 102,300.00 | 110,200.00 | 110,200.00 | 1,652,201 |
| 2026-06-09 | 104,200.00 | 107,400.00 | 100,000.00 | 102,200.00 | 102,200.00 | 1,351,983 |
| 2026-06-08 | 101,300.00 | 108,300.00 | 101,300.00 | 103,100.00 | 103,100.00 | 1,260,480 |
| 2026-06-05 | 113,200.00 | 115,700.00 | 109,400.00 | 112,200.00 | 112,200.00 | 998,501 |
| 2026-06-04 | 118,300.00 | 119,500.00 | 114,200.00 | 115,100.00 | 115,100.00 | 1,284,204 |
| 2026-06-02 | 122,700.00 | 124,700.00 | 116,000.00 | 116,000.00 | 116,000.00 | 1,919,672 |
| 2026-06-01 | 126,300.00 | 130,800.00 | 122,600.00 | 124,900.00 | 124,900.00 | 1,902,393 |
| 2026-05-29 | 126,700.00 | 126,800.00 | 120,200.00 | 123,300.00 | 123,300.00 | 1,816,929 |
| 2026-05-28 | 133,000.00 | 133,000.00 | 119,200.00 | 124,200.00 | 124,200.00 | 2,595,272 |
| 2026-05-27 | 134,000.00 | 137,800.00 | 131,500.00 | 134,900.00 | 134,900.00 | 2,924,745 |
| 2026-05-26 | 126,300.00 | 139,700.00 | 123,300.00 | 134,700.00 | 134,700.00 | 4,650,970 |
| 2026-05-22 | 117,400.00 | 124,200.00 | 115,800.00 | 122,200.00 | 122,200.00 | 1,469,928 |
| 2026-05-21 | 113,600.00 | 114,700.00 | 110,900.00 | 113,600.00 | 113,600.00 | 1,114,617 |
| 2026-05-20 | 111,100.00 | 113,300.00 | 107,100.00 | 110,500.00 | 110,500.00 | 1,146,955 |
| 2026-05-19 | 115,700.00 | 119,200.00 | 111,000.00 | 111,900.00 | 111,900.00 | 1,035,014 |
| 2026-05-18 | 117,900.00 | 118,600.00 | 111,800.00 | 115,800.00 | 115,800.00 | 1,193,666 |
| 2026-05-15 | 121,600.00 | 124,300.00 | 116,500.00 | 118,100.00 | 118,100.00 | 2,595,567 |
| 2026-05-14 | 122,600.00 | 122,700.00 | 118,800.00 | 120,400.00 | 120,400.00 | 1,251,981 |
| 2026-05-13 | 125,600.00 | 127,900.00 | 120,100.00 | 121,400.00 | 121,400.00 | 1,318,787 |
| 2026-05-12 | 129,700.00 | 129,700.00 | 118,400.00 | 122,000.00 | 122,000.00 | 2,716,797 |
| 2026-05-11 | 130,700.00 | 135,900.00 | 129,200.00 | 130,500.00 | 130,500.00 | 3,244,572 |
| 2026-05-08 | 129,600.00 | 130,500.00 | 125,300.00 | 126,100.00 | 126,100.00 | 1,278,409 |
| 2026-05-07 | 130,100.00 | 131,700.00 | 127,100.00 | 129,900.00 | 129,900.00 | 1,465,815 |
| 2026-05-06 | 133,400.00 | 133,900.00 | 129,500.00 | 130,200.00 | 130,200.00 | 1,853,477 |
| 2026-05-04 | 133,200.00 | 134,200.00 | 130,700.00 | 133,000.00 | 133,000.00 | 1,518,622 |
| 2026-04-30 | 132,400.00 | 132,900.00 | 130,500.00 | 131,800.00 | 131,800.00 | 1,169,530 |
| 2026-04-29 | 132,400.00 | 134,400.00 | 130,700.00 | 132,300.00 | 132,300.00 | 1,487,810 |
| 2026-04-28 | 133,900.00 | 134,400.00 | 131,800.00 | 133,900.00 | 133,900.00 | 1,494,935 |
| 2026-04-27 | 136,500.00 | 137,500.00 | 131,700.00 | 133,500.00 | 133,500.00 | 2,554,842 |
| 2026-04-24 | 135,400.00 | 135,600.00 | 133,000.00 | 134,900.00 | 134,900.00 | 1,520,273 |
| 2026-04-23 | 136,300.00 | 136,800.00 | 130,200.00 | 134,400.00 | 134,400.00 | 2,523,968 |
| 2026-04-22 | 131,300.00 | 135,900.00 | 130,600.00 | 135,000.00 | 135,000.00 | 2,872,125 |
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.