Hanwha Ocean Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 84,100.00 | 90,000.00 | 84,100.00 | 88,800.00 | 88,800.00 | 6,358,841 |
| 2025-07-23 | 85,900.00 | 87,000.00 | 82,300.00 | 83,500.00 | 83,500.00 | 2,031,904 |
| 2025-07-22 | 84,600.00 | 86,500.00 | 83,100.00 | 86,100.00 | 86,100.00 | 2,345,933 |
| 2025-07-21 | 82,800.00 | 85,100.00 | 82,300.00 | 84,400.00 | 84,400.00 | 2,654,951 |
| 2025-07-18 | 81,600.00 | 81,700.00 | 79,000.00 | 80,400.00 | 80,400.00 | 1,353,803 |
| 2025-07-17 | 78,800.00 | 81,900.00 | 77,800.00 | 80,700.00 | 80,700.00 | 2,879,405 |
| 2025-07-16 | 78,400.00 | 79,700.00 | 77,300.00 | 78,000.00 | 78,000.00 | 1,212,567 |
| 2025-07-15 | 76,800.00 | 78,100.00 | 76,500.00 | 78,000.00 | 78,000.00 | 780,893 |
| 2025-07-14 | 76,800.00 | 78,500.00 | 75,800.00 | 76,600.00 | 76,600.00 | 972,322 |
| 2025-07-11 | 78,600.00 | 78,800.00 | 77,100.00 | 77,500.00 | 77,500.00 | 1,242,558 |
| 2025-07-10 | 78,100.00 | 80,000.00 | 76,900.00 | 78,200.00 | 78,200.00 | 1,733,988 |
| 2025-07-09 | 79,000.00 | 79,200.00 | 77,500.00 | 78,100.00 | 78,100.00 | 1,441,793 |
| 2025-07-08 | 76,100.00 | 77,900.00 | 75,100.00 | 76,700.00 | 76,700.00 | 1,885,968 |
| 2025-07-07 | 71,500.00 | 75,000.00 | 71,500.00 | 73,900.00 | 73,900.00 | 1,264,357 |
| 2025-07-04 | 76,800.00 | 76,900.00 | 72,300.00 | 73,100.00 | 73,100.00 | 2,445,898 |
| 2025-07-03 | 76,700.00 | 77,800.00 | 75,700.00 | 77,000.00 | 77,000.00 | 1,461,348 |
| 2025-07-02 | 79,300.00 | 79,600.00 | 76,000.00 | 76,600.00 | 76,600.00 | 1,734,906 |
| 2025-07-01 | 80,300.00 | 81,200.00 | 77,800.00 | 78,800.00 | 78,800.00 | 1,537,506 |
| 2025-06-30 | 79,400.00 | 82,200.00 | 79,100.00 | 79,400.00 | 79,400.00 | 1,849,414 |
| 2025-06-27 | 82,000.00 | 82,400.00 | 79,000.00 | 79,400.00 | 79,400.00 | 1,769,254 |
| 2025-06-26 | 83,000.00 | 83,500.00 | 78,600.00 | 80,300.00 | 80,300.00 | 2,781,027 |
| 2025-06-25 | 88,400.00 | 89,300.00 | 82,100.00 | 82,500.00 | 82,500.00 | 3,391,991 |
| 2025-06-24 | 87,300.00 | 88,800.00 | 84,500.00 | 87,400.00 | 87,400.00 | 2,679,955 |
| 2025-06-23 | 87,000.00 | 88,200.00 | 86,000.00 | 86,300.00 | 86,300.00 | 1,907,520 |
| 2025-06-20 | 88,300.00 | 91,400.00 | 86,400.00 | 88,600.00 | 88,600.00 | 2,973,226 |
| 2025-06-19 | 92,200.00 | 93,300.00 | 87,300.00 | 89,200.00 | 89,200.00 | 3,862,329 |
| 2025-06-18 | 91,400.00 | 95,800.00 | 91,200.00 | 92,400.00 | 92,400.00 | 5,032,513 |
| 2025-06-17 | 87,500.00 | 93,800.00 | 86,900.00 | 92,000.00 | 92,000.00 | 11,084,460 |
| 2025-06-16 | 84,100.00 | 85,700.00 | 82,700.00 | 85,300.00 | 85,300.00 | 3,234,826 |
| 2025-06-13 | 84,000.00 | 85,000.00 | 81,100.00 | 84,700.00 | 84,700.00 | 4,055,268 |
| 2025-06-12 | 79,600.00 | 86,600.00 | 79,600.00 | 84,000.00 | 84,000.00 | 11,376,910 |
| 2025-06-11 | 81,400.00 | 81,400.00 | 78,300.00 | 79,400.00 | 79,400.00 | 2,671,173 |
| 2025-06-10 | 76,200.00 | 79,700.00 | 75,800.00 | 78,900.00 | 78,900.00 | 4,552,742 |
| 2025-06-09 | 77,800.00 | 77,800.00 | 75,000.00 | 75,600.00 | 75,600.00 | 2,388,406 |
| 2025-06-05 | 77,500.00 | 79,400.00 | 77,200.00 | 78,000.00 | 78,000.00 | 2,446,125 |
| 2025-06-04 | 77,500.00 | 77,600.00 | 75,600.00 | 76,800.00 | 76,800.00 | 1,957,149 |
| 2025-06-02 | 77,600.00 | 79,100.00 | 76,500.00 | 77,800.00 | 77,800.00 | 1,499,970 |
| 2025-05-30 | 78,400.00 | 78,700.00 | 76,300.00 | 78,000.00 | 78,000.00 | 2,995,093 |
| 2025-05-29 | 77,300.00 | 78,800.00 | 76,600.00 | 78,100.00 | 78,100.00 | 1,439,566 |
| 2025-05-28 | 79,200.00 | 79,600.00 | 76,300.00 | 76,500.00 | 76,500.00 | 2,049,074 |
| 2025-05-27 | 79,400.00 | 80,000.00 | 78,000.00 | 78,800.00 | 78,800.00 | 1,500,108 |
| 2025-05-26 | 75,200.00 | 79,500.00 | 74,700.00 | 78,900.00 | 78,900.00 | 1,999,042 |
| 2025-05-23 | 77,500.00 | 77,700.00 | 75,700.00 | 76,000.00 | 76,000.00 | 1,394,220 |
| 2025-05-22 | 78,200.00 | 78,400.00 | 77,100.00 | 77,300.00 | 77,300.00 | 1,162,756 |
| 2025-05-21 | 77,600.00 | 80,100.00 | 77,600.00 | 79,200.00 | 79,200.00 | 1,367,156 |
| 2025-05-20 | 79,600.00 | 79,600.00 | 77,200.00 | 77,600.00 | 77,600.00 | 1,534,112 |
| 2025-05-19 | 80,100.00 | 81,900.00 | 78,400.00 | 78,900.00 | 78,900.00 | 1,732,321 |
| 2025-05-16 | 81,400.00 | 82,900.00 | 80,700.00 | 81,200.00 | 81,200.00 | 2,157,291 |
| 2025-05-15 | 80,500.00 | 81,300.00 | 78,700.00 | 80,500.00 | 80,500.00 | 1,786,722 |
| 2025-05-14 | 77,500.00 | 80,000.00 | 77,500.00 | 79,500.00 | 79,500.00 | 1,720,359 |
| 2025-05-13 | 74,600.00 | 78,800.00 | 73,200.00 | 77,700.00 | 77,700.00 | 2,835,750 |
| 2025-05-12 | 80,100.00 | 80,700.00 | 75,100.00 | 76,200.00 | 76,200.00 | 3,248,756 |
| 2025-05-09 | 80,500.00 | 80,600.00 | 79,600.00 | 79,800.00 | 79,800.00 | 1,382,044 |
| 2025-05-08 | 80,200.00 | 81,100.00 | 79,300.00 | 80,300.00 | 80,300.00 | 2,192,029 |
| 2025-05-07 | 81,300.00 | 81,800.00 | 79,500.00 | 80,400.00 | 80,400.00 | 2,860,249 |
| 2025-05-02 | 78,500.00 | 80,500.00 | 78,200.00 | 78,900.00 | 78,900.00 | 2,513,918 |
| 2025-04-30 | 79,800.00 | 79,900.00 | 76,300.00 | 78,500.00 | 78,500.00 | 5,235,325 |
| 2025-04-29 | 82,400.00 | 82,400.00 | 78,000.00 | 78,500.00 | 78,500.00 | 23,657,160 |
| 2025-04-28 | 95,000.00 | 95,300.00 | 88,300.00 | 89,300.00 | 89,300.00 | 6,344,048 |
| 2025-04-25 | 82,700.00 | 90,000.00 | 81,900.00 | 89,900.00 | 89,900.00 | 7,364,955 |
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.