Hanwha Ocean Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 134,400.00 | 136,700.00 | 131,800.00 | 135,200.00 | 135,200.00 | 2,516,846 |
| 2025-10-23 | 129,300.00 | 138,300.00 | 128,600.00 | 134,900.00 | 134,900.00 | 5,914,162 |
| 2025-10-22 | 123,900.00 | 132,800.00 | 118,000.00 | 132,400.00 | 132,400.00 | 6,520,651 |
| 2025-10-21 | 115,600.00 | 121,400.00 | 113,900.00 | 120,700.00 | 120,700.00 | 4,394,249 |
| 2025-10-20 | 109,400.00 | 114,500.00 | 108,300.00 | 113,700.00 | 113,700.00 | 3,226,161 |
| 2025-10-17 | 113,200.00 | 113,700.00 | 105,500.00 | 107,200.00 | 107,200.00 | 3,468,221 |
| 2025-10-16 | 108,700.00 | 112,000.00 | 107,700.00 | 109,100.00 | 109,100.00 | 2,020,291 |
| 2025-10-15 | 104,200.00 | 106,800.00 | 103,400.00 | 105,100.00 | 105,100.00 | 1,595,415 |
| 2025-10-14 | 109,400.00 | 111,400.00 | 99,600.00 | 103,100.00 | 103,100.00 | 3,853,812 |
| 2025-10-13 | 108,000.00 | 113,000.00 | 107,700.00 | 109,400.00 | 109,400.00 | 1,657,628 |
| 2025-10-10 | 110,700.00 | 110,800.00 | 107,000.00 | 109,300.00 | 109,300.00 | 1,406,682 |
| 2025-10-02 | 110,700.00 | 111,500.00 | 109,100.00 | 111,500.00 | 111,500.00 | 1,191,342 |
| 2025-10-01 | 110,200.00 | 112,000.00 | 109,000.00 | 110,400.00 | 110,400.00 | 1,099,877 |
| 2025-09-30 | 107,200.00 | 111,000.00 | 106,800.00 | 110,300.00 | 110,300.00 | 1,409,352 |
| 2025-09-29 | 105,600.00 | 107,400.00 | 105,200.00 | 107,000.00 | 107,000.00 | 1,018,809 |
| 2025-09-26 | 109,800.00 | 110,200.00 | 105,100.00 | 107,000.00 | 107,000.00 | 1,368,632 |
| 2025-09-25 | 110,700.00 | 112,300.00 | 109,300.00 | 109,600.00 | 109,600.00 | 1,255,970 |
| 2025-09-24 | 111,300.00 | 111,800.00 | 109,600.00 | 110,600.00 | 110,600.00 | 981,430 |
| 2025-09-23 | 108,300.00 | 111,900.00 | 107,900.00 | 110,500.00 | 110,500.00 | 1,661,930 |
| 2025-09-22 | 111,000.00 | 111,000.00 | 109,000.00 | 109,600.00 | 109,600.00 | 1,182,021 |
| 2025-09-19 | 110,500.00 | 112,100.00 | 109,800.00 | 111,700.00 | 111,700.00 | 1,487,037 |
| 2025-09-18 | 112,500.00 | 114,200.00 | 110,500.00 | 111,000.00 | 111,000.00 | 1,438,433 |
| 2025-09-17 | 114,600.00 | 115,200.00 | 111,800.00 | 113,000.00 | 113,000.00 | 2,359,178 |
| 2025-09-16 | 110,000.00 | 112,100.00 | 110,000.00 | 110,800.00 | 110,800.00 | 1,261,066 |
| 2025-09-15 | 111,300.00 | 111,400.00 | 109,400.00 | 109,500.00 | 109,500.00 | 1,503,737 |
| 2025-09-12 | 112,400.00 | 114,000.00 | 110,200.00 | 113,200.00 | 113,200.00 | 1,929,822 |
| 2025-09-11 | 111,700.00 | 112,600.00 | 110,300.00 | 112,600.00 | 112,600.00 | 2,813,669 |
| 2025-09-10 | 109,600.00 | 111,000.00 | 108,500.00 | 110,700.00 | 110,700.00 | 2,229,298 |
| 2025-09-09 | 112,700.00 | 112,800.00 | 109,700.00 | 110,000.00 | 110,000.00 | 1,777,225 |
| 2025-09-08 | 111,800.00 | 112,900.00 | 109,700.00 | 110,900.00 | 110,900.00 | 2,083,291 |
| 2025-09-05 | 115,000.00 | 115,000.00 | 110,100.00 | 112,500.00 | 112,500.00 | 19,178,680 |
| 2025-09-04 | 116,100.00 | 120,900.00 | 115,500.00 | 118,900.00 | 118,900.00 | 2,091,765 |
| 2025-09-03 | 123,800.00 | 123,800.00 | 116,700.00 | 117,700.00 | 117,700.00 | 3,438,865 |
| 2025-09-02 | 118,200.00 | 123,700.00 | 116,700.00 | 123,200.00 | 123,200.00 | 4,364,919 |
| 2025-09-01 | 112,600.00 | 116,600.00 | 111,300.00 | 116,400.00 | 116,400.00 | 2,631,238 |
| 2025-08-29 | 109,400.00 | 114,200.00 | 108,800.00 | 112,000.00 | 112,000.00 | 2,568,211 |
| 2025-08-28 | 108,900.00 | 110,700.00 | 106,100.00 | 109,800.00 | 109,800.00 | 1,733,882 |
| 2025-08-27 | 110,900.00 | 113,000.00 | 108,400.00 | 110,900.00 | 110,900.00 | 3,269,360 |
| 2025-08-26 | 119,300.00 | 119,400.00 | 107,200.00 | 107,800.00 | 107,800.00 | 5,715,081 |
| 2025-08-25 | 116,300.00 | 116,400.00 | 109,200.00 | 114,900.00 | 114,900.00 | 3,404,521 |
| 2025-08-22 | 113,000.00 | 116,000.00 | 112,400.00 | 114,000.00 | 114,000.00 | 2,384,774 |
| 2025-08-21 | 106,000.00 | 111,700.00 | 105,900.00 | 111,400.00 | 111,400.00 | 2,329,291 |
| 2025-08-20 | 102,000.00 | 107,000.00 | 99,100.00 | 105,200.00 | 105,200.00 | 3,086,401 |
| 2025-08-19 | 110,200.00 | 110,500.00 | 105,000.00 | 106,000.00 | 106,000.00 | 1,705,666 |
| 2025-08-18 | 106,600.00 | 111,000.00 | 106,600.00 | 109,200.00 | 109,200.00 | 2,108,944 |
| 2025-08-14 | 106,500.00 | 109,500.00 | 104,700.00 | 106,600.00 | 106,600.00 | 2,250,745 |
| 2025-08-13 | 105,500.00 | 108,200.00 | 103,400.00 | 106,300.00 | 106,300.00 | 2,295,639 |
| 2025-08-12 | 106,700.00 | 110,100.00 | 102,200.00 | 104,000.00 | 104,000.00 | 3,192,221 |
| 2025-08-11 | 114,600.00 | 114,600.00 | 107,000.00 | 107,000.00 | 107,000.00 | 5,606,247 |
| 2025-08-08 | 116,500.00 | 118,900.00 | 114,500.00 | 117,700.00 | 117,700.00 | 2,059,977 |
| 2025-08-07 | 115,100.00 | 119,400.00 | 114,200.00 | 117,000.00 | 117,000.00 | 3,705,475 |
| 2025-08-06 | 113,800.00 | 115,100.00 | 111,500.00 | 114,200.00 | 114,200.00 | 2,253,902 |
| 2025-08-05 | 114,500.00 | 117,300.00 | 113,100.00 | 116,100.00 | 116,100.00 | 3,300,902 |
| 2025-08-04 | 114,800.00 | 116,900.00 | 108,500.00 | 114,300.00 | 114,300.00 | 5,049,581 |
| 2025-08-01 | 116,200.00 | 118,000.00 | 109,500.00 | 117,400.00 | 117,400.00 | 9,262,548 |
| 2025-07-31 | 103,700.00 | 114,900.00 | 102,800.00 | 112,300.00 | 112,300.00 | 14,226,430 |
| 2025-07-30 | 99,400.00 | 101,600.00 | 97,100.00 | 99,000.00 | 99,000.00 | 5,150,754 |
| 2025-07-29 | 100,100.00 | 101,700.00 | 95,100.00 | 96,800.00 | 96,800.00 | 8,189,040 |
| 2025-07-28 | 94,000.00 | 98,100.00 | 92,800.00 | 97,600.00 | 97,600.00 | 8,088,069 |
| 2025-07-25 | 88,000.00 | 90,500.00 | 86,200.00 | 90,000.00 | 90,000.00 | 2,582,320 |
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.