Hanwha Ocean Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 51,900.00 | 57,100.00 | 51,400.00 | 56,700.00 | 56,700.00 | 10,396,750 |
| 2025-01-23 | 53,700.00 | 54,600.00 | 51,100.00 | 51,500.00 | 51,500.00 | 6,810,660 |
| 2025-01-22 | 54,700.00 | 57,200.00 | 52,500.00 | 52,900.00 | 52,900.00 | 8,793,440 |
| 2025-01-21 | 52,100.00 | 55,000.00 | 51,600.00 | 54,700.00 | 54,700.00 | 7,518,296 |
| 2025-01-20 | 49,950.00 | 52,700.00 | 49,150.00 | 51,800.00 | 51,800.00 | 5,270,575 |
| 2025-01-17 | 50,500.00 | 51,700.00 | 49,600.00 | 50,700.00 | 50,700.00 | 5,016,400 |
| 2025-01-16 | 51,100.00 | 51,500.00 | 49,700.00 | 51,500.00 | 51,500.00 | 5,613,836 |
| 2025-01-15 | 48,250.00 | 51,300.00 | 48,000.00 | 51,000.00 | 51,000.00 | 9,766,689 |
| 2025-01-14 | 45,350.00 | 49,400.00 | 45,350.00 | 47,950.00 | 47,950.00 | 12,292,990 |
| 2025-01-13 | 45,850.00 | 45,900.00 | 43,600.00 | 45,150.00 | 45,150.00 | 5,213,515 |
| 2025-01-10 | 44,750.00 | 45,500.00 | 44,100.00 | 45,000.00 | 45,000.00 | 4,430,941 |
| 2025-01-09 | 43,950.00 | 45,300.00 | 43,200.00 | 44,750.00 | 44,750.00 | 6,867,386 |
| 2025-01-08 | 43,250.00 | 44,600.00 | 42,000.00 | 44,300.00 | 44,300.00 | 11,169,780 |
| 2025-01-07 | 39,150.00 | 42,900.00 | 38,900.00 | 42,900.00 | 42,900.00 | 22,747,119 |
| 2025-01-06 | 37,500.00 | 38,100.00 | 36,300.00 | 38,100.00 | 38,100.00 | 3,190,589 |
| 2025-01-03 | 37,900.00 | 38,550.00 | 36,700.00 | 37,350.00 | 37,350.00 | 4,003,943 |
| 2025-01-02 | 37,350.00 | 38,750.00 | 37,000.00 | 37,800.00 | 37,800.00 | 3,648,890 |
| 2024-12-30 | 37,700.00 | 37,900.00 | 36,650.00 | 37,350.00 | 37,350.00 | 3,660,705 |
| 2024-12-27 | 37,650.00 | 38,000.00 | 36,350.00 | 36,900.00 | 36,900.00 | 3,734,023 |
| 2024-12-26 | 36,400.00 | 38,250.00 | 36,250.00 | 37,750.00 | 37,750.00 | 7,838,511 |
| 2024-12-24 | 35,800.00 | 36,350.00 | 35,400.00 | 36,000.00 | 36,000.00 | 3,860,416 |
| 2024-12-23 | 35,000.00 | 36,150.00 | 34,550.00 | 35,750.00 | 35,750.00 | 7,967,681 |
| 2024-12-20 | 33,200.00 | 34,600.00 | 32,350.00 | 33,400.00 | 33,400.00 | 6,391,430 |
| 2024-12-19 | 31,500.00 | 33,150.00 | 31,200.00 | 32,250.00 | 32,250.00 | 3,341,661 |
| 2024-12-18 | 32,300.00 | 34,400.00 | 32,250.00 | 32,350.00 | 32,350.00 | 4,303,943 |
| 2024-12-17 | 33,500.00 | 33,900.00 | 32,250.00 | 32,300.00 | 32,300.00 | 2,384,863 |
| 2024-12-16 | 34,300.00 | 34,400.00 | 33,200.00 | 33,700.00 | 33,700.00 | 1,963,347 |
| 2024-12-13 | 32,700.00 | 34,450.00 | 32,400.00 | 34,050.00 | 34,050.00 | 2,956,401 |
| 2024-12-12 | 33,400.00 | 33,550.00 | 32,550.00 | 33,150.00 | 33,150.00 | 3,246,708 |
| 2024-12-11 | 31,900.00 | 33,450.00 | 31,550.00 | 33,100.00 | 33,100.00 | 2,889,057 |
| 2024-12-10 | 30,500.00 | 32,050.00 | 30,050.00 | 31,800.00 | 31,800.00 | 3,183,615 |
| 2024-12-09 | 30,900.00 | 31,400.00 | 29,850.00 | 29,850.00 | 29,850.00 | 3,831,147 |
| 2024-12-06 | 32,600.00 | 32,700.00 | 30,500.00 | 31,900.00 | 31,900.00 | 4,190,990 |
| 2024-12-05 | 33,750.00 | 34,000.00 | 32,550.00 | 32,550.00 | 32,550.00 | 2,738,430 |
| 2024-12-04 | 33,800.00 | 34,400.00 | 32,900.00 | 33,750.00 | 33,750.00 | 3,832,592 |
| 2024-12-03 | 33,600.00 | 34,750.00 | 33,600.00 | 34,500.00 | 34,500.00 | 3,357,704 |
| 2024-12-02 | 35,050.00 | 35,200.00 | 33,200.00 | 33,200.00 | 33,200.00 | 4,198,289 |
| 2024-11-29 | 34,650.00 | 35,450.00 | 34,100.00 | 35,000.00 | 35,000.00 | 8,353,851 |
| 2024-11-28 | 36,250.00 | 36,650.00 | 35,200.00 | 36,000.00 | 36,000.00 | 2,165,422 |
| 2024-11-27 | 35,600.00 | 37,450.00 | 35,500.00 | 36,400.00 | 36,400.00 | 3,672,104 |
| 2024-11-26 | 37,900.00 | 37,900.00 | 35,850.00 | 36,000.00 | 36,000.00 | 4,180,714 |
| 2024-11-25 | 38,350.00 | 39,950.00 | 37,400.00 | 37,750.00 | 37,750.00 | 8,828,873 |
| 2024-11-22 | 36,100.00 | 38,300.00 | 35,600.00 | 38,150.00 | 38,150.00 | 4,853,832 |
| 2024-11-21 | 37,300.00 | 37,700.00 | 34,950.00 | 35,850.00 | 35,850.00 | 5,442,320 |
| 2024-11-20 | 36,700.00 | 38,000.00 | 36,050.00 | 37,550.00 | 37,550.00 | 5,861,863 |
| 2024-11-19 | 38,650.00 | 38,900.00 | 36,900.00 | 37,050.00 | 37,050.00 | 7,219,418 |
| 2024-11-18 | 38,250.00 | 39,100.00 | 36,850.00 | 38,100.00 | 38,100.00 | 8,969,896 |
| 2024-11-15 | 39,600.00 | 41,050.00 | 37,900.00 | 39,100.00 | 39,100.00 | 14,950,190 |
| 2024-11-14 | 33,950.00 | 39,450.00 | 33,900.00 | 39,200.00 | 39,200.00 | 19,865,080 |
| 2024-11-13 | 37,900.00 | 37,900.00 | 33,650.00 | 33,800.00 | 33,800.00 | 12,598,160 |
| 2024-11-12 | 37,550.00 | 39,200.00 | 36,000.00 | 36,800.00 | 36,800.00 | 11,247,220 |
| 2024-11-11 | 37,550.00 | 39,350.00 | 36,650.00 | 37,300.00 | 37,300.00 | 12,098,560 |
| 2024-11-08 | 35,850.00 | 38,750.00 | 34,250.00 | 36,200.00 | 36,200.00 | 16,575,920 |
| 2024-11-07 | 28,150.00 | 33,950.00 | 27,800.00 | 33,850.00 | 33,850.00 | 13,838,210 |
| 2024-11-06 | 27,700.00 | 28,050.00 | 26,850.00 | 27,800.00 | 27,800.00 | 932,248 |
| 2024-11-05 | 27,050.00 | 27,650.00 | 26,650.00 | 27,600.00 | 27,600.00 | 547,709 |
| 2024-11-04 | 26,850.00 | 27,250.00 | 26,700.00 | 27,050.00 | 27,050.00 | 667,554 |
| 2024-11-01 | 26,500.00 | 27,100.00 | 26,100.00 | 26,800.00 | 26,800.00 | 651,694 |
| 2024-10-31 | 27,350.00 | 27,450.00 | 26,350.00 | 26,750.00 | 26,750.00 | 1,302,949 |
| 2024-10-30 | 28,450.00 | 28,450.00 | 27,250.00 | 27,550.00 | 27,550.00 | 1,564,197 |
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.