Hanwha Ocean Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 80,500.00 | 82,400.00 | 79,400.00 | 80,900.00 | 80,900.00 | 2,616,604 |
| 2025-04-23 | 80,000.00 | 81,300.00 | 78,800.00 | 79,900.00 | 79,900.00 | 2,700,319 |
| 2025-04-22 | 76,900.00 | 79,600.00 | 76,800.00 | 79,000.00 | 79,000.00 | 2,051,026 |
| 2025-04-21 | 79,200.00 | 79,200.00 | 76,600.00 | 77,900.00 | 77,900.00 | 1,369,990 |
| 2025-04-18 | 78,700.00 | 79,800.00 | 76,900.00 | 78,400.00 | 78,400.00 | 2,214,342 |
| 2025-04-17 | 77,700.00 | 78,600.00 | 76,500.00 | 77,900.00 | 77,900.00 | 1,479,940 |
| 2025-04-16 | 77,200.00 | 79,400.00 | 76,200.00 | 77,300.00 | 77,300.00 | 2,023,987 |
| 2025-04-15 | 79,900.00 | 80,000.00 | 78,500.00 | 79,400.00 | 79,400.00 | 1,973,213 |
| 2025-04-14 | 81,100.00 | 81,100.00 | 78,800.00 | 80,100.00 | 80,100.00 | 2,553,658 |
| 2025-04-11 | 75,000.00 | 78,200.00 | 74,100.00 | 77,600.00 | 77,600.00 | 4,571,802 |
| 2025-04-10 | 74,500.00 | 74,600.00 | 71,900.00 | 73,100.00 | 73,100.00 | 2,764,273 |
| 2025-04-09 | 70,900.00 | 70,900.00 | 67,500.00 | 68,600.00 | 68,600.00 | 2,926,001 |
| 2025-04-08 | 65,600.00 | 68,000.00 | 65,000.00 | 67,700.00 | 67,700.00 | 2,668,105 |
| 2025-04-07 | 66,000.00 | 66,100.00 | 62,350.00 | 62,500.00 | 62,500.00 | 3,000,005 |
| 2025-04-04 | 71,200.00 | 72,300.00 | 66,900.00 | 69,300.00 | 69,300.00 | 3,616,908 |
| 2025-04-03 | 68,600.00 | 72,000.00 | 68,200.00 | 71,600.00 | 71,600.00 | 1,896,496 |
| 2025-04-02 | 70,800.00 | 70,900.00 | 68,300.00 | 69,600.00 | 69,600.00 | 1,663,181 |
| 2025-04-01 | 69,100.00 | 71,100.00 | 68,600.00 | 69,300.00 | 69,300.00 | 2,213,169 |
| 2025-03-31 | 64,900.00 | 69,100.00 | 64,600.00 | 67,100.00 | 67,100.00 | 2,457,580 |
| 2025-03-28 | 68,000.00 | 69,500.00 | 66,200.00 | 67,000.00 | 67,000.00 | 1,790,358 |
| 2025-03-27 | 72,500.00 | 72,500.00 | 66,900.00 | 67,500.00 | 67,500.00 | 2,606,503 |
| 2025-03-26 | 67,900.00 | 70,900.00 | 65,900.00 | 70,400.00 | 70,400.00 | 2,910,250 |
| 2025-03-25 | 73,300.00 | 73,400.00 | 67,300.00 | 68,500.00 | 68,500.00 | 3,026,833 |
| 2025-03-24 | 73,300.00 | 73,950.00 | 71,500.00 | 73,100.00 | 73,100.00 | 1,551,881 |
| 2025-03-21 | 70,500.00 | 75,100.00 | 70,100.00 | 73,100.00 | 73,100.00 | 6,577,804 |
| 2025-03-20 | 80,500.00 | 80,600.00 | 74,500.00 | 74,800.00 | 74,800.00 | 5,491,310 |
| 2025-03-19 | 82,900.00 | 84,300.00 | 79,750.00 | 80,100.00 | 80,100.00 | 5,717,348 |
| 2025-03-18 | 79,100.00 | 82,200.00 | 78,600.00 | 81,400.00 | 81,400.00 | 9,087,386 |
| 2025-03-17 | 73,800.00 | 77,400.00 | 73,400.00 | 76,300.00 | 76,300.00 | 5,731,492 |
| 2025-03-14 | 74,000.00 | 75,500.00 | 72,500.00 | 74,300.00 | 74,300.00 | 2,861,617 |
| 2025-03-13 | 72,100.00 | 75,100.00 | 72,100.00 | 73,500.00 | 73,500.00 | 5,571,764 |
| 2025-03-12 | 77,600.00 | 78,000.00 | 70,600.00 | 71,000.00 | 71,000.00 | 9,440,490 |
| 2025-03-11 | 76,900.00 | 79,000.00 | 75,950.00 | 78,000.00 | 78,000.00 | 26,261,980 |
| 2025-03-10 | 80,400.00 | 81,100.00 | 76,900.00 | 79,800.00 | 79,800.00 | 4,357,802 |
| 2025-03-07 | 79,700.00 | 82,500.00 | 78,500.00 | 80,400.00 | 80,400.00 | 5,490,438 |
| 2025-03-06 | 80,600.00 | 81,200.00 | 78,500.00 | 79,700.00 | 79,700.00 | 4,122,669 |
| 2025-03-05 | 83,300.00 | 84,100.00 | 77,600.00 | 80,500.00 | 80,500.00 | 10,207,410 |
| 2025-03-04 | 76,900.00 | 87,200.00 | 75,700.00 | 85,100.00 | 85,100.00 | 16,811,529 |
| 2025-02-28 | 74,000.00 | 76,500.00 | 72,600.00 | 74,300.00 | 74,300.00 | 7,653,204 |
| 2025-02-27 | 73,600.00 | 75,100.00 | 72,600.00 | 74,000.00 | 74,000.00 | 4,468,337 |
| 2025-02-26 | 75,800.00 | 76,100.00 | 72,000.00 | 72,500.00 | 72,500.00 | 4,491,348 |
| 2025-02-25 | 70,500.00 | 75,600.00 | 70,400.00 | 75,200.00 | 75,200.00 | 5,669,109 |
| 2025-02-24 | 74,600.00 | 76,300.00 | 69,600.00 | 71,500.00 | 71,500.00 | 6,293,340 |
| 2025-02-21 | 70,100.00 | 74,200.00 | 69,700.00 | 73,000.00 | 73,000.00 | 5,729,692 |
| 2025-02-20 | 77,000.00 | 77,100.00 | 70,800.00 | 72,900.00 | 72,900.00 | 11,235,960 |
| 2025-02-19 | 77,000.00 | 81,000.00 | 75,600.00 | 78,200.00 | 78,200.00 | 8,074,276 |
| 2025-02-18 | 79,000.00 | 79,300.00 | 77,100.00 | 77,600.00 | 77,600.00 | 4,520,559 |
| 2025-02-17 | 76,000.00 | 80,900.00 | 75,900.00 | 77,900.00 | 77,900.00 | 6,483,474 |
| 2025-02-14 | 76,300.00 | 79,500.00 | 73,900.00 | 77,900.00 | 77,900.00 | 10,139,020 |
| 2025-02-13 | 73,200.00 | 78,900.00 | 71,700.00 | 77,500.00 | 77,500.00 | 14,968,130 |
| 2025-02-12 | 65,000.00 | 74,600.00 | 64,100.00 | 72,900.00 | 72,900.00 | 18,170,859 |
| 2025-02-11 | 59,900.00 | 65,500.00 | 59,500.00 | 63,300.00 | 63,300.00 | 12,693,580 |
| 2025-02-10 | 62,900.00 | 64,800.00 | 57,200.00 | 58,100.00 | 58,100.00 | 7,897,697 |
| 2025-02-07 | 62,100.00 | 62,500.00 | 60,500.00 | 61,900.00 | 61,900.00 | 3,919,651 |
| 2025-02-06 | 59,800.00 | 64,500.00 | 58,600.00 | 61,700.00 | 61,700.00 | 11,537,050 |
| 2025-02-05 | 61,500.00 | 62,500.00 | 58,400.00 | 60,000.00 | 60,000.00 | 6,764,963 |
| 2025-02-04 | 58,300.00 | 62,500.00 | 56,600.00 | 60,900.00 | 60,900.00 | 8,085,340 |
| 2025-02-03 | 55,700.00 | 58,700.00 | 55,600.00 | 57,100.00 | 57,100.00 | 6,004,540 |
| 2025-01-31 | 57,100.00 | 59,900.00 | 56,100.00 | 57,200.00 | 57,200.00 | 8,325,636 |
| 2025-01-24 | 51,900.00 | 57,100.00 | 51,400.00 | 56,700.00 | 56,700.00 | 10,396,750 |
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.