Hanwha Ocean Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 61,900.00 | 64,200.00 | 61,200.00 | 64,200.00 | 64,200.00 | 878,938 |
| 2026-10-16 | 62,900.00 | 67,000.00 | 62,400.00 | 65,000.00 | 65,000.00 | 975,124 |
| 2026-10-15 | 63,600.00 | 64,800.00 | 61,300.00 | 62,400.00 | 62,400.00 | 1,067,510 |
| 2026-10-14 | 66,000.00 | 69,150.00 | 65,700.00 | 67,400.00 | 67,400.00 | 868,050 |
| 2026-10-13 | 65,000.00 | 67,500.00 | 62,700.00 | 67,100.00 | 67,100.00 | 1,295,428 |
| 2026-10-12 | 70,100.00 | 70,700.00 | 67,000.00 | 67,300.00 | 67,300.00 | 1,236,581 |
| 2026-10-08 | 73,500.00 | 73,900.00 | 71,500.00 | 72,000.00 | 72,000.00 | 919,018 |
| 2026-10-07 | 77,400.00 | 77,400.00 | 74,100.00 | 74,100.00 | 74,100.00 | 820,811 |
| 2026-10-06 | 79,000.00 | 79,200.00 | 77,000.00 | 77,200.00 | 77,200.00 | 650,272 |
| 2026-10-02 | 78,600.00 | 78,800.00 | 77,800.00 | 78,800.00 | 78,800.00 | 535,858 |
| 2026-10-01 | 78,800.00 | 79,100.00 | 77,000.00 | 78,500.00 | 78,500.00 | 604,914 |
| 2026-09-30 | 79,700.00 | 80,800.00 | 78,400.00 | 78,800.00 | 78,800.00 | 690,210 |
| 2026-09-29 | 80,600.00 | 81,000.00 | 78,000.00 | 78,600.00 | 78,600.00 | 845,471 |
| 2026-09-28 | 80,800.00 | 81,500.00 | 79,800.00 | 80,000.00 | 80,000.00 | 494,649 |
| 2026-09-23 | 81,900.00 | 82,000.00 | 79,500.00 | 79,600.00 | 79,600.00 | 887,793 |
| 2026-09-22 | 82,600.00 | 83,000.00 | 81,500.00 | 81,600.00 | 81,600.00 | 451,411 |
| 2026-09-21 | 83,600.00 | 83,700.00 | 81,700.00 | 81,800.00 | 81,800.00 | 509,520 |
| 2026-09-18 | 84,500.00 | 84,500.00 | 82,900.00 | 82,900.00 | 82,900.00 | 535,065 |
| 2026-09-17 | 82,100.00 | 84,700.00 | 82,000.00 | 83,600.00 | 83,600.00 | 666,345 |
| 2026-09-16 | 82,800.00 | 82,900.00 | 81,100.00 | 81,300.00 | 81,300.00 | 481,527 |
| 2026-09-15 | 84,500.00 | 84,500.00 | 81,900.00 | 82,400.00 | 82,400.00 | 751,763 |
| 2026-09-14 | 84,800.00 | 86,800.00 | 84,100.00 | 85,900.00 | 85,900.00 | 549,284 |
| 2026-09-11 | 83,700.00 | 86,600.00 | 82,700.00 | 85,600.00 | 85,600.00 | 735,885 |
| 2026-09-10 | 86,400.00 | 87,400.00 | 84,400.00 | 85,500.00 | 85,500.00 | 954,300 |
| 2026-09-09 | 88,600.00 | 90,900.00 | 87,600.00 | 88,100.00 | 88,100.00 | 890,194 |
| 2026-09-08 | 88,500.00 | 90,200.00 | 86,100.00 | 86,100.00 | 86,100.00 | 668,969 |
| 2026-09-07 | 87,100.00 | 87,800.00 | 85,900.00 | 87,300.00 | 87,300.00 | 515,652 |
| 2026-09-04 | 86,800.00 | 87,000.00 | 85,300.00 | 86,800.00 | 86,800.00 | 386,896 |
| 2026-09-03 | 84,300.00 | 88,300.00 | 82,700.00 | 86,500.00 | 86,500.00 | 1,141,093 |
| 2026-09-02 | 84,900.00 | 85,300.00 | 82,000.00 | 82,000.00 | 82,000.00 | 626,223 |
| 2026-09-01 | 87,400.00 | 88,400.00 | 85,800.00 | 87,900.00 | 87,900.00 | 521,854 |
| 2026-08-31 | 86,500.00 | 88,000.00 | 84,500.00 | 88,000.00 | 88,000.00 | 618,653 |
| 2026-08-28 | 89,000.00 | 90,500.00 | 88,000.00 | 88,500.00 | 88,500.00 | 526,642 |
| 2026-08-27 | 88,000.00 | 89,900.00 | 87,900.00 | 89,600.00 | 89,600.00 | 577,194 |
| 2026-08-26 | 86,300.00 | 87,700.00 | 85,000.00 | 87,300.00 | 87,300.00 | 498,382 |
| 2026-08-25 | 82,400.00 | 86,600.00 | 81,100.00 | 86,600.00 | 86,600.00 | 773,420 |
| 2026-08-24 | 84,300.00 | 85,200.00 | 82,500.00 | 83,400.00 | 83,400.00 | 783,353 |
| 2026-08-21 | 86,000.00 | 86,800.00 | 82,900.00 | 84,200.00 | 84,200.00 | 895,191 |
| 2026-08-20 | 89,200.00 | 89,800.00 | 88,200.00 | 88,500.00 | 88,500.00 | 597,106 |
| 2026-08-19 | 88,200.00 | 89,500.00 | 85,400.00 | 88,100.00 | 88,100.00 | 787,112 |
| 2026-08-18 | 94,900.00 | 94,900.00 | 90,000.00 | 90,900.00 | 90,900.00 | 1,179,818 |
| 2026-08-14 | 95,200.00 | 99,400.00 | 93,500.00 | 95,800.00 | 95,800.00 | 2,001,550 |
| 2026-08-13 | 91,200.00 | 92,900.00 | 89,800.00 | 90,700.00 | 90,700.00 | 1,258,314 |
| 2026-08-12 | 89,300.00 | 90,900.00 | 87,600.00 | 90,100.00 | 90,100.00 | 1,138,579 |
| 2026-08-11 | 93,200.00 | 94,100.00 | 89,000.00 | 89,000.00 | 89,000.00 | 1,254,247 |
| 2026-08-10 | 90,200.00 | 94,400.00 | 90,200.00 | 94,400.00 | 94,400.00 | 1,011,416 |
| 2026-08-07 | 90,800.00 | 91,700.00 | 87,400.00 | 89,400.00 | 89,400.00 | 693,393 |
| 2026-08-06 | 90,200.00 | 92,700.00 | 88,100.00 | 90,700.00 | 90,700.00 | 899,618 |
| 2026-08-05 | 89,200.00 | 92,000.00 | 87,000.00 | 91,900.00 | 91,900.00 | 1,126,310 |
| 2026-08-04 | 83,600.00 | 87,600.00 | 83,600.00 | 87,500.00 | 87,500.00 | 1,087,835 |
| 2026-08-03 | 83,000.00 | 84,900.00 | 81,500.00 | 83,000.00 | 83,000.00 | 839,335 |
| 2026-07-31 | 81,600.00 | 85,500.00 | 79,200.00 | 85,200.00 | 85,200.00 | 1,877,179 |
| 2026-07-30 | 71,700.00 | 83,600.00 | 71,700.00 | 79,300.00 | 79,300.00 | 2,539,179 |
| 2026-07-29 | 81,000.00 | 81,700.00 | 71,300.00 | 74,600.00 | 74,600.00 | 2,314,276 |
| 2026-07-28 | 85,100.00 | 85,100.00 | 80,400.00 | 81,000.00 | 81,000.00 | 1,481,045 |
| 2026-07-27 | 88,700.00 | 90,800.00 | 83,600.00 | 88,800.00 | 88,800.00 | 2,046,688 |
| 2026-07-24 | 90,000.00 | 91,600.00 | 86,600.00 | 87,900.00 | 87,900.00 | 1,554,254 |
| 2026-07-23 | 83,700.00 | 89,900.00 | 82,100.00 | 89,900.00 | 89,900.00 | 1,912,188 |
| 2026-07-22 | 83,200.00 | 86,800.00 | 82,900.00 | 83,900.00 | 83,900.00 | 1,624,214 |
| 2026-07-21 | 82,600.00 | 83,400.00 | 78,700.00 | 81,900.00 | 81,900.00 | 1,356,492 |
Page 1 of 5 · 244 trading daysOlder →
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.