Hanwha Ocean Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 141,400.00 | 143,900.00 | 140,100.00 | 141,500.00 | 141,500.00 | 2,247,852 |
| 2026-01-20 | 149,000.00 | 149,400.00 | 144,000.00 | 147,100.00 | 147,100.00 | 1,773,393 |
| 2026-01-19 | 149,300.00 | 149,400.00 | 146,100.00 | 148,800.00 | 148,800.00 | 1,856,620 |
| 2026-01-16 | 149,800.00 | 151,100.00 | 144,600.00 | 147,000.00 | 147,000.00 | 2,175,830 |
| 2026-01-15 | 145,100.00 | 152,400.00 | 143,900.00 | 148,900.00 | 148,900.00 | 4,316,335 |
| 2026-01-14 | 148,200.00 | 148,200.00 | 140,100.00 | 142,000.00 | 142,000.00 | 4,302,491 |
| 2026-01-13 | 144,500.00 | 149,900.00 | 143,900.00 | 149,900.00 | 149,900.00 | 5,116,633 |
| 2026-01-12 | 135,200.00 | 148,500.00 | 133,700.00 | 145,700.00 | 145,700.00 | 9,140,134 |
| 2026-01-09 | 129,500.00 | 134,700.00 | 127,100.00 | 134,400.00 | 134,400.00 | 4,732,814 |
| 2026-01-08 | 122,700.00 | 131,900.00 | 121,900.00 | 129,700.00 | 129,700.00 | 6,916,119 |
| 2026-01-07 | 119,800.00 | 124,200.00 | 118,700.00 | 121,200.00 | 121,200.00 | 2,606,259 |
| 2026-01-06 | 118,100.00 | 120,900.00 | 115,800.00 | 119,800.00 | 119,800.00 | 2,251,742 |
| 2026-01-05 | 113,300.00 | 119,000.00 | 113,000.00 | 117,900.00 | 117,900.00 | 2,268,773 |
| 2026-01-02 | 113,700.00 | 115,400.00 | 111,500.00 | 114,700.00 | 114,700.00 | 1,511,307 |
| 2025-12-30 | 114,600.00 | 115,000.00 | 113,200.00 | 113,600.00 | 113,600.00 | 1,082,149 |
| 2025-12-29 | 115,300.00 | 117,700.00 | 115,100.00 | 115,600.00 | 115,600.00 | 1,564,314 |
| 2025-12-26 | 120,600.00 | 121,800.00 | 115,800.00 | 116,500.00 | 116,500.00 | 2,715,108 |
| 2025-12-24 | 130,800.00 | 130,800.00 | 117,800.00 | 119,000.00 | 119,000.00 | 6,204,256 |
| 2025-12-23 | 117,600.00 | 124,800.00 | 114,700.00 | 123,400.00 | 123,400.00 | 8,971,820 |
| 2025-12-22 | 112,700.00 | 112,700.00 | 109,100.00 | 109,700.00 | 109,700.00 | 992,142 |
| 2025-12-19 | 104,500.00 | 109,500.00 | 103,700.00 | 109,500.00 | 109,500.00 | 1,696,060 |
| 2025-12-18 | 104,800.00 | 106,000.00 | 103,500.00 | 103,500.00 | 103,500.00 | 1,093,229 |
| 2025-12-17 | 109,900.00 | 110,000.00 | 106,600.00 | 108,300.00 | 108,300.00 | 745,191 |
| 2025-12-16 | 113,300.00 | 113,300.00 | 108,500.00 | 108,700.00 | 108,700.00 | 1,219,583 |
| 2025-12-15 | 112,700.00 | 114,400.00 | 111,600.00 | 113,300.00 | 113,300.00 | 898,036 |
| 2025-12-12 | 113,800.00 | 114,500.00 | 112,400.00 | 114,100.00 | 114,100.00 | 1,900,731 |
| 2025-12-11 | 113,600.00 | 113,800.00 | 111,000.00 | 113,100.00 | 113,100.00 | 1,244,846 |
| 2025-12-10 | 113,900.00 | 114,000.00 | 111,800.00 | 112,500.00 | 112,500.00 | 1,071,257 |
| 2025-12-09 | 112,600.00 | 115,900.00 | 112,100.00 | 115,200.00 | 115,200.00 | 1,213,523 |
| 2025-12-08 | 113,700.00 | 114,000.00 | 110,500.00 | 114,000.00 | 114,000.00 | 1,936,008 |
| 2025-12-05 | 106,900.00 | 108,500.00 | 105,700.00 | 108,500.00 | 108,500.00 | 767,742 |
| 2025-12-04 | 109,300.00 | 109,300.00 | 105,800.00 | 106,500.00 | 106,500.00 | 835,236 |
| 2025-12-03 | 108,400.00 | 109,000.00 | 106,700.00 | 108,200.00 | 108,200.00 | 813,697 |
| 2025-12-02 | 106,200.00 | 110,600.00 | 105,500.00 | 106,100.00 | 106,100.00 | 1,578,148 |
| 2025-12-01 | 108,700.00 | 109,500.00 | 104,300.00 | 105,000.00 | 105,000.00 | 1,316,451 |
| 2025-11-28 | 110,000.00 | 111,400.00 | 107,100.00 | 107,800.00 | 107,800.00 | 1,800,329 |
| 2025-11-27 | 113,500.00 | 113,600.00 | 110,000.00 | 110,500.00 | 110,500.00 | 1,348,372 |
| 2025-11-26 | 113,000.00 | 114,900.00 | 111,000.00 | 113,900.00 | 113,900.00 | 1,161,054 |
| 2025-11-25 | 120,000.00 | 121,100.00 | 112,200.00 | 113,000.00 | 113,000.00 | 1,722,922 |
| 2025-11-24 | 120,800.00 | 121,100.00 | 115,500.00 | 118,800.00 | 118,800.00 | 3,089,480 |
| 2025-11-21 | 121,200.00 | 122,400.00 | 119,000.00 | 119,800.00 | 119,800.00 | 877,135 |
| 2025-11-20 | 124,600.00 | 127,100.00 | 124,200.00 | 125,000.00 | 125,000.00 | 817,151 |
| 2025-11-19 | 129,200.00 | 129,200.00 | 121,100.00 | 123,000.00 | 123,000.00 | 1,433,995 |
| 2025-11-18 | 129,200.00 | 133,700.00 | 127,500.00 | 127,800.00 | 127,800.00 | 1,712,956 |
| 2025-11-17 | 131,200.00 | 133,800.00 | 129,300.00 | 130,900.00 | 130,900.00 | 1,331,927 |
| 2025-11-14 | 126,800.00 | 132,500.00 | 125,700.00 | 129,100.00 | 129,100.00 | 2,817,706 |
| 2025-11-13 | 126,500.00 | 130,600.00 | 123,800.00 | 130,500.00 | 130,500.00 | 1,627,651 |
| 2025-11-12 | 127,100.00 | 129,400.00 | 125,700.00 | 126,500.00 | 126,500.00 | 1,031,163 |
| 2025-11-11 | 130,100.00 | 134,500.00 | 126,300.00 | 126,600.00 | 126,600.00 | 2,065,914 |
| 2025-11-10 | 128,100.00 | 130,500.00 | 124,600.00 | 129,600.00 | 129,600.00 | 1,860,111 |
| 2025-11-07 | 119,000.00 | 139,100.00 | 117,000.00 | 126,800.00 | 126,800.00 | 4,418,401 |
| 2025-11-06 | 129,400.00 | 131,800.00 | 123,000.00 | 123,000.00 | 123,000.00 | 2,066,794 |
| 2025-11-05 | 136,000.00 | 136,000.00 | 120,000.00 | 126,400.00 | 126,400.00 | 4,289,853 |
| 2025-11-04 | 138,800.00 | 140,000.00 | 135,000.00 | 136,600.00 | 136,600.00 | 2,604,923 |
| 2025-11-03 | 141,100.00 | 144,000.00 | 137,600.00 | 138,800.00 | 138,800.00 | 3,952,415 |
| 2025-10-31 | 136,900.00 | 141,600.00 | 133,700.00 | 137,600.00 | 137,600.00 | 3,867,152 |
| 2025-10-30 | 149,600.00 | 151,600.00 | 137,500.00 | 141,000.00 | 141,000.00 | 6,605,801 |
| 2025-10-29 | 133,500.00 | 134,700.00 | 127,200.00 | 131,900.00 | 131,900.00 | 4,039,971 |
| 2025-10-28 | 137,100.00 | 137,100.00 | 129,300.00 | 131,500.00 | 131,500.00 | 3,506,856 |
| 2025-10-27 | 140,400.00 | 143,500.00 | 134,500.00 | 139,700.00 | 139,700.00 | 4,505,399 |
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.