Hanwha Ocean Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 29,650.00 | 29,900.00 | 27,600.00 | 28,450.00 | 28,450.00 | 1,714,444 |
| 2024-10-28 | 29,800.00 | 29,900.00 | 29,350.00 | 29,550.00 | 29,550.00 | 542,733 |
| 2024-10-25 | 29,750.00 | 30,100.00 | 29,500.00 | 29,750.00 | 29,750.00 | 548,590 |
| 2024-10-24 | 30,550.00 | 30,650.00 | 29,550.00 | 29,750.00 | 29,750.00 | 1,066,227 |
| 2024-10-23 | 30,500.00 | 31,250.00 | 30,500.00 | 30,550.00 | 30,550.00 | 630,140 |
| 2024-10-22 | 30,950.00 | 31,200.00 | 30,350.00 | 30,500.00 | 30,500.00 | 605,787 |
| 2024-10-21 | 30,900.00 | 31,250.00 | 30,650.00 | 31,000.00 | 31,000.00 | 310,454 |
| 2024-10-18 | 31,500.00 | 31,600.00 | 30,800.00 | 30,850.00 | 30,850.00 | 684,836 |
| 2024-10-17 | 31,200.00 | 31,450.00 | 30,500.00 | 31,350.00 | 31,350.00 | 820,760 |
| 2024-10-16 | 30,950.00 | 31,550.00 | 30,500.00 | 30,950.00 | 30,950.00 | 731,003 |
| 2024-10-15 | 31,000.00 | 31,600.00 | 30,900.00 | 31,150.00 | 31,150.00 | 810,251 |
| 2024-10-14 | 31,150.00 | 31,150.00 | 30,450.00 | 30,700.00 | 30,700.00 | 530,186 |
| 2024-10-11 | 31,950.00 | 31,950.00 | 30,800.00 | 30,850.00 | 30,850.00 | 694,058 |
| 2024-10-10 | 31,100.00 | 31,950.00 | 30,750.00 | 31,700.00 | 31,700.00 | 1,268,723 |
| 2024-10-08 | 30,800.00 | 31,300.00 | 30,500.00 | 30,850.00 | 30,850.00 | 662,906 |
| 2024-10-07 | 31,450.00 | 31,500.00 | 30,200.00 | 31,000.00 | 31,000.00 | 949,749 |
| 2024-10-04 | 30,750.00 | 31,650.00 | 30,650.00 | 31,300.00 | 31,300.00 | 740,027 |
| 2024-10-02 | 30,450.00 | 30,950.00 | 30,050.00 | 30,600.00 | 30,600.00 | 645,498 |
| 2024-09-30 | 30,800.00 | 31,350.00 | 30,550.00 | 30,550.00 | 30,550.00 | 689,704 |
| 2024-09-27 | 32,000.00 | 32,050.00 | 30,400.00 | 30,550.00 | 30,550.00 | 1,583,927 |
| 2024-09-26 | 32,150.00 | 32,300.00 | 31,600.00 | 32,000.00 | 32,000.00 | 824,459 |
| 2024-09-25 | 32,650.00 | 33,250.00 | 31,900.00 | 32,100.00 | 32,100.00 | 940,207 |
| 2024-09-24 | 32,600.00 | 32,600.00 | 31,750.00 | 32,350.00 | 32,350.00 | 739,918 |
| 2024-09-23 | 33,000.00 | 33,500.00 | 32,100.00 | 32,650.00 | 32,650.00 | 867,246 |
| 2024-09-20 | 31,950.00 | 33,150.00 | 31,950.00 | 32,750.00 | 32,750.00 | 1,384,790 |
| 2024-09-19 | 31,050.00 | 31,650.00 | 30,650.00 | 31,600.00 | 31,600.00 | 884,249 |
| 2024-09-13 | 30,550.00 | 31,400.00 | 30,450.00 | 30,600.00 | 30,600.00 | 918,530 |
| 2024-09-12 | 29,550.00 | 30,300.00 | 29,150.00 | 30,300.00 | 30,300.00 | 806,813 |
| 2024-09-11 | 29,900.00 | 30,450.00 | 28,650.00 | 29,050.00 | 29,050.00 | 1,298,653 |
| 2024-09-10 | 30,400.00 | 30,500.00 | 29,700.00 | 29,700.00 | 29,700.00 | 892,234 |
| 2024-09-09 | 29,750.00 | 30,500.00 | 29,700.00 | 30,100.00 | 30,100.00 | 1,169,419 |
| 2024-09-06 | 32,100.00 | 32,150.00 | 30,550.00 | 30,650.00 | 30,650.00 | 1,461,425 |
| 2024-09-05 | 33,400.00 | 34,200.00 | 31,800.00 | 32,100.00 | 32,100.00 | 1,802,330 |
| 2024-09-04 | 32,800.00 | 33,500.00 | 32,200.00 | 32,750.00 | 32,750.00 | 1,558,774 |
| 2024-09-03 | 34,700.00 | 34,750.00 | 33,800.00 | 34,000.00 | 34,000.00 | 1,058,054 |
| 2024-09-02 | 35,050.00 | 35,100.00 | 33,700.00 | 34,550.00 | 34,550.00 | 1,948,901 |
| 2024-08-30 | 33,500.00 | 35,300.00 | 33,050.00 | 34,550.00 | 34,550.00 | 4,971,118 |
| 2024-08-29 | 32,200.00 | 33,300.00 | 32,000.00 | 32,700.00 | 32,700.00 | 1,516,173 |
| 2024-08-28 | 33,050.00 | 33,600.00 | 32,300.00 | 32,350.00 | 32,350.00 | 1,162,566 |
| 2024-08-27 | 32,600.00 | 34,400.00 | 32,600.00 | 33,200.00 | 33,200.00 | 1,806,460 |
| 2024-08-26 | 33,550.00 | 33,550.00 | 32,500.00 | 32,700.00 | 32,700.00 | 1,125,788 |
| 2024-08-23 | 31,800.00 | 33,200.00 | 31,600.00 | 33,150.00 | 33,150.00 | 1,402,757 |
| 2024-08-22 | 33,150.00 | 33,150.00 | 31,500.00 | 32,250.00 | 32,250.00 | 2,029,029 |
| 2024-08-21 | 32,350.00 | 33,800.00 | 32,250.00 | 33,200.00 | 33,200.00 | 2,408,540 |
| 2024-08-20 | 31,600.00 | 32,900.00 | 31,000.00 | 32,800.00 | 32,800.00 | 1,984,111 |
| 2024-08-19 | 32,000.00 | 32,550.00 | 31,200.00 | 31,300.00 | 31,300.00 | 1,131,395 |
| 2024-08-16 | 31,600.00 | 32,050.00 | 31,050.00 | 31,800.00 | 31,800.00 | 1,253,041 |
| 2024-08-14 | 31,250.00 | 31,300.00 | 30,500.00 | 31,250.00 | 31,250.00 | 793,244 |
| 2024-08-13 | 31,350.00 | 32,100.00 | 30,900.00 | 30,950.00 | 30,950.00 | 729,398 |
| 2024-08-12 | 31,500.00 | 31,750.00 | 30,950.00 | 31,500.00 | 31,500.00 | 812,349 |
| 2024-08-09 | 31,800.00 | 31,800.00 | 30,750.00 | 31,500.00 | 31,500.00 | 1,171,028 |
| 2024-08-08 | 29,750.00 | 31,500.00 | 29,500.00 | 31,350.00 | 31,350.00 | 2,001,554 |
| 2024-08-07 | 29,550.00 | 30,700.00 | 29,050.00 | 30,400.00 | 30,400.00 | 1,579,480 |
| 2024-08-06 | 28,100.00 | 29,500.00 | 27,500.00 | 29,300.00 | 29,300.00 | 2,154,772 |
| 2024-08-05 | 30,200.00 | 30,200.00 | 25,400.00 | 26,950.00 | 26,950.00 | 3,510,391 |
| 2024-08-02 | 32,050.00 | 32,500.00 | 30,700.00 | 31,150.00 | 31,150.00 | 2,443,976 |
| 2024-08-01 | 30,600.00 | 32,950.00 | 30,200.00 | 32,600.00 | 32,600.00 | 4,640,047 |
| 2024-07-31 | 30,250.00 | 31,150.00 | 30,150.00 | 30,550.00 | 30,550.00 | 2,015,374 |
| 2024-07-30 | 30,000.00 | 30,700.00 | 29,600.00 | 30,100.00 | 30,100.00 | 1,286,856 |
| 2024-07-29 | 30,900.00 | 31,000.00 | 29,700.00 | 30,100.00 | 30,100.00 | 2,173,949 |
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.