Hanwha Ocean Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 129,500.00 | 131,200.00 | 128,400.00 | 131,200.00 | 131,200.00 | 1,915,814 |
| 2026-04-20 | 130,800.00 | 130,800.00 | 128,200.00 | 128,700.00 | 128,700.00 | 813,879 |
| 2026-04-17 | 131,900.00 | 131,900.00 | 127,100.00 | 130,000.00 | 130,000.00 | 1,594,098 |
| 2026-04-16 | 126,900.00 | 132,000.00 | 126,900.00 | 131,900.00 | 131,900.00 | 2,222,323 |
| 2026-04-15 | 126,400.00 | 127,600.00 | 125,100.00 | 125,800.00 | 125,800.00 | 738,583 |
| 2026-04-14 | 123,200.00 | 124,400.00 | 121,900.00 | 124,100.00 | 124,100.00 | 661,991 |
| 2026-04-13 | 120,700.00 | 121,600.00 | 120,000.00 | 120,100.00 | 120,100.00 | 592,187 |
| 2026-04-10 | 125,300.00 | 125,700.00 | 123,200.00 | 123,400.00 | 123,400.00 | 572,233 |
| 2026-04-09 | 127,600.00 | 127,700.00 | 123,300.00 | 123,500.00 | 123,500.00 | 1,089,778 |
| 2026-04-08 | 127,000.00 | 128,600.00 | 125,200.00 | 127,700.00 | 127,700.00 | 977,536 |
| 2026-04-07 | 123,000.00 | 125,300.00 | 120,200.00 | 120,900.00 | 120,900.00 | 738,425 |
| 2026-04-06 | 126,800.00 | 128,400.00 | 121,500.00 | 122,000.00 | 122,000.00 | 14,221,160 |
| 2026-04-03 | 122,200.00 | 129,400.00 | 120,600.00 | 128,000.00 | 128,000.00 | 1,301,116 |
| 2026-04-02 | 130,200.00 | 132,100.00 | 118,700.00 | 119,300.00 | 119,300.00 | 1,673,741 |
| 2026-04-01 | 125,400.00 | 127,000.00 | 123,000.00 | 127,000.00 | 127,000.00 | 1,038,804 |
| 2026-03-31 | 121,100.00 | 127,400.00 | 119,100.00 | 120,200.00 | 120,200.00 | 1,636,326 |
| 2026-03-30 | 117,100.00 | 120,500.00 | 115,100.00 | 118,200.00 | 118,200.00 | 770,279 |
| 2026-03-27 | 120,500.00 | 123,400.00 | 117,300.00 | 123,200.00 | 123,200.00 | 833,837 |
| 2026-03-26 | 129,300.00 | 130,300.00 | 124,700.00 | 125,700.00 | 125,700.00 | 932,327 |
| 2026-03-25 | 123,700.00 | 124,800.00 | 121,100.00 | 124,700.00 | 124,700.00 | 753,232 |
| 2026-03-24 | 124,500.00 | 126,200.00 | 117,400.00 | 122,300.00 | 122,300.00 | 798,598 |
| 2026-03-23 | 125,000.00 | 125,200.00 | 118,900.00 | 118,900.00 | 118,900.00 | 993,984 |
| 2026-03-20 | 130,000.00 | 131,600.00 | 127,700.00 | 129,100.00 | 129,100.00 | 853,925 |
| 2026-03-19 | 130,600.00 | 132,000.00 | 130,000.00 | 130,000.00 | 130,000.00 | 579,582 |
| 2026-03-18 | 133,900.00 | 134,500.00 | 130,600.00 | 132,900.00 | 132,900.00 | 1,000,923 |
| 2026-03-17 | 133,800.00 | 135,600.00 | 132,000.00 | 132,700.00 | 132,700.00 | 682,572 |
| 2026-03-16 | 135,400.00 | 139,000.00 | 131,000.00 | 131,900.00 | 131,900.00 | 1,222,379 |
| 2026-03-13 | 135,400.00 | 136,900.00 | 133,200.00 | 136,900.00 | 136,900.00 | 1,188,043 |
| 2026-03-12 | 132,300.00 | 139,800.00 | 131,000.00 | 136,700.00 | 136,700.00 | 1,942,228 |
| 2026-03-11 | 131,000.00 | 141,200.00 | 130,700.00 | 133,600.00 | 133,600.00 | 4,435,288 |
| 2026-03-10 | 127,500.00 | 128,800.00 | 122,000.00 | 124,400.00 | 124,400.00 | 1,275,705 |
| 2026-03-09 | 122,000.00 | 131,400.00 | 120,100.00 | 123,700.00 | 123,700.00 | 1,821,801 |
| 2026-03-06 | 117,000.00 | 126,800.00 | 117,000.00 | 126,700.00 | 126,700.00 | 1,797,553 |
| 2026-03-05 | 121,200.00 | 124,700.00 | 118,500.00 | 122,100.00 | 122,100.00 | 2,260,208 |
| 2026-03-04 | 127,800.00 | 131,000.00 | 108,500.00 | 108,500.00 | 108,500.00 | 4,515,106 |
| 2026-03-03 | 144,700.00 | 154,800.00 | 135,000.00 | 135,400.00 | 135,400.00 | 6,443,038 |
| 2026-02-27 | 143,300.00 | 143,600.00 | 140,000.00 | 141,200.00 | 141,200.00 | 1,708,661 |
| 2026-02-26 | 142,000.00 | 142,400.00 | 139,100.00 | 140,000.00 | 140,000.00 | 1,393,956 |
| 2026-02-25 | 144,200.00 | 144,300.00 | 141,000.00 | 142,000.00 | 142,000.00 | 1,220,639 |
| 2026-02-24 | 144,500.00 | 144,600.00 | 140,800.00 | 143,100.00 | 143,100.00 | 1,644,971 |
| 2026-02-23 | 148,900.00 | 150,900.00 | 145,000.00 | 147,200.00 | 147,200.00 | 2,140,635 |
| 2026-02-20 | 143,000.00 | 151,400.00 | 140,100.00 | 149,900.00 | 149,900.00 | 4,322,685 |
| 2026-02-19 | 134,000.00 | 142,500.00 | 134,000.00 | 140,600.00 | 140,600.00 | 2,959,645 |
| 2026-02-13 | 129,500.00 | 131,000.00 | 128,500.00 | 129,800.00 | 129,800.00 | 1,069,902 |
| 2026-02-12 | 130,800.00 | 132,000.00 | 129,100.00 | 131,800.00 | 131,800.00 | 949,644 |
| 2026-02-11 | 131,100.00 | 131,800.00 | 129,200.00 | 129,700.00 | 129,700.00 | 999,891 |
| 2026-02-10 | 134,700.00 | 136,200.00 | 130,100.00 | 130,900.00 | 130,900.00 | 1,116,966 |
| 2026-02-09 | 135,300.00 | 135,500.00 | 132,300.00 | 133,200.00 | 133,200.00 | 1,038,060 |
| 2026-02-06 | 130,300.00 | 132,500.00 | 125,900.00 | 130,600.00 | 130,600.00 | 1,800,746 |
| 2026-02-05 | 142,200.00 | 144,900.00 | 135,600.00 | 135,600.00 | 135,600.00 | 2,449,813 |
| 2026-02-04 | 144,000.00 | 144,800.00 | 140,700.00 | 144,000.00 | 144,000.00 | 3,025,185 |
| 2026-02-03 | 137,700.00 | 142,300.00 | 135,700.00 | 141,400.00 | 141,400.00 | 2,058,145 |
| 2026-02-02 | 139,500.00 | 142,100.00 | 132,100.00 | 133,600.00 | 133,600.00 | 2,510,290 |
| 2026-01-30 | 142,000.00 | 142,600.00 | 138,500.00 | 138,500.00 | 138,500.00 | 1,631,827 |
| 2026-01-29 | 141,800.00 | 142,500.00 | 138,800.00 | 141,900.00 | 141,900.00 | 2,000,567 |
| 2026-01-28 | 141,300.00 | 144,900.00 | 140,000.00 | 143,400.00 | 143,400.00 | 1,991,492 |
| 2026-01-27 | 144,000.00 | 144,100.00 | 138,100.00 | 140,500.00 | 140,500.00 | 1,651,826 |
| 2026-01-26 | 142,300.00 | 142,300.00 | 138,500.00 | 139,800.00 | 139,800.00 | 1,635,740 |
| 2026-01-23 | 138,200.00 | 148,900.00 | 138,200.00 | 140,300.00 | 140,300.00 | 3,902,320 |
| 2026-01-22 | 143,000.00 | 143,100.00 | 137,200.00 | 137,700.00 | 137,700.00 | 2,255,607 |
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.