Hanwha Ocean Co., Ltd. (KRX:042660)
South Korea · Delayed Price · Currency is KRW 133,000
+300 (0.23%)
At close: Mar 18, 2026
Hanwha Ocean Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 133,900.00 | 134,500.00 | 133,300.00 | 133,400.00 | - | 0.53% | 71,616 |
| Mar 17, 2026 | 133,800.00 | 135,600.00 | 132,000.00 | 132,700.00 | 132,700.00 | 0.61% | 682,479 |
| Mar 16, 2026 | 135,400.00 | 139,000.00 | 131,000.00 | 131,900.00 | 131,900.00 | -3.65% | 1,222,379 |
| Mar 13, 2026 | 135,400.00 | 136,900.00 | 133,200.00 | 136,900.00 | 136,900.00 | 0.15% | 1,188,043 |
| Mar 12, 2026 | 132,300.00 | 139,800.00 | 131,000.00 | 136,700.00 | 136,700.00 | 2.32% | 1,942,226 |
| Mar 11, 2026 | 131,000.00 | 141,200.00 | 130,700.00 | 133,600.00 | 133,600.00 | 7.40% | 4,435,258 |
| Mar 10, 2026 | 127,500.00 | 128,800.00 | 122,000.00 | 124,400.00 | 124,400.00 | 0.57% | 1,275,699 |
| Mar 9, 2026 | 122,000.00 | 131,400.00 | 120,100.00 | 123,700.00 | 123,700.00 | -2.37% | 1,821,801 |
| Mar 6, 2026 | 117,000.00 | 126,800.00 | 117,000.00 | 126,700.00 | 126,700.00 | 3.77% | 1,797,553 |
| Mar 5, 2026 | 121,200.00 | 124,700.00 | 118,500.00 | 122,100.00 | 122,100.00 | 12.53% | 2,260,208 |
| Mar 4, 2026 | 127,800.00 | 131,000.00 | 108,500.00 | 108,500.00 | 108,500.00 | -19.87% | 4,515,106 |
| Mar 3, 2026 | 144,700.00 | 154,800.00 | 135,000.00 | 135,400.00 | 135,400.00 | -4.11% | 6,443,038 |
| Feb 27, 2026 | 143,300.00 | 143,600.00 | 140,000.00 | 141,200.00 | 141,200.00 | 0.86% | 1,708,661 |
| Feb 26, 2026 | 142,000.00 | 142,400.00 | 139,100.00 | 140,000.00 | 140,000.00 | -1.41% | 1,393,956 |
| Feb 25, 2026 | 144,200.00 | 144,300.00 | 141,000.00 | 142,000.00 | 142,000.00 | -0.77% | 1,220,639 |
| Feb 24, 2026 | 144,500.00 | 144,600.00 | 140,800.00 | 143,100.00 | 143,100.00 | -2.79% | 1,644,971 |
| Feb 23, 2026 | 148,900.00 | 150,900.00 | 145,000.00 | 147,200.00 | 147,200.00 | -1.80% | 2,140,635 |
| Feb 20, 2026 | 143,000.00 | 151,400.00 | 140,100.00 | 149,900.00 | 149,900.00 | 6.61% | 4,322,685 |
| Feb 19, 2026 | 134,000.00 | 142,500.00 | 134,000.00 | 140,600.00 | 140,600.00 | 8.32% | 2,959,645 |
| Feb 13, 2026 | 129,500.00 | 131,000.00 | 128,500.00 | 129,800.00 | 129,800.00 | -1.52% | 1,069,902 |
| Feb 12, 2026 | 130,800.00 | 132,000.00 | 129,100.00 | 131,800.00 | 131,800.00 | 1.62% | 949,644 |
| Feb 11, 2026 | 131,100.00 | 131,800.00 | 129,200.00 | 129,700.00 | 129,700.00 | -0.92% | 999,891 |
| Feb 10, 2026 | 134,700.00 | 136,200.00 | 130,100.00 | 130,900.00 | 130,900.00 | -1.73% | 1,116,966 |
| Feb 9, 2026 | 135,300.00 | 135,500.00 | 132,300.00 | 133,200.00 | 133,200.00 | 1.99% | 1,038,060 |
| Feb 6, 2026 | 130,300.00 | 132,500.00 | 125,900.00 | 130,600.00 | 130,600.00 | -3.69% | 1,800,746 |
| Feb 5, 2026 | 142,200.00 | 144,900.00 | 135,600.00 | 135,600.00 | 135,600.00 | -5.83% | 2,449,813 |
| Feb 4, 2026 | 144,000.00 | 144,800.00 | 140,700.00 | 144,000.00 | 144,000.00 | 1.84% | 3,025,185 |
| Feb 3, 2026 | 137,700.00 | 142,300.00 | 135,700.00 | 141,400.00 | 141,400.00 | 5.84% | 2,058,145 |
| Feb 2, 2026 | 139,500.00 | 142,100.00 | 132,100.00 | 133,600.00 | 133,600.00 | -3.54% | 2,510,290 |
| Jan 30, 2026 | 142,000.00 | 142,600.00 | 138,500.00 | 138,500.00 | 138,500.00 | -2.40% | 1,631,827 |
| Jan 29, 2026 | 141,800.00 | 142,500.00 | 138,800.00 | 141,900.00 | 141,900.00 | -1.05% | 2,000,567 |
| Jan 28, 2026 | 141,300.00 | 144,900.00 | 140,000.00 | 143,400.00 | 143,400.00 | 2.06% | 1,991,492 |
| Jan 27, 2026 | 144,000.00 | 144,100.00 | 138,100.00 | 140,500.00 | 140,500.00 | 0.50% | 1,651,826 |
| Jan 26, 2026 | 142,300.00 | 142,300.00 | 138,500.00 | 139,800.00 | 139,800.00 | -0.36% | 1,635,740 |
| Jan 23, 2026 | 138,200.00 | 148,900.00 | 138,200.00 | 140,300.00 | 140,300.00 | 1.89% | 3,902,320 |
| Jan 22, 2026 | 143,000.00 | 143,100.00 | 137,200.00 | 137,700.00 | 137,700.00 | -2.69% | 2,255,607 |
| Jan 21, 2026 | 141,400.00 | 143,900.00 | 140,100.00 | 141,500.00 | 141,500.00 | -3.81% | 2,247,852 |
| Jan 20, 2026 | 149,000.00 | 149,400.00 | 144,000.00 | 147,100.00 | 147,100.00 | -1.14% | 1,773,393 |
| Jan 19, 2026 | 149,300.00 | 149,400.00 | 146,100.00 | 148,800.00 | 148,800.00 | 1.22% | 1,856,620 |
| Jan 16, 2026 | 149,800.00 | 151,100.00 | 144,600.00 | 147,000.00 | 147,000.00 | -1.28% | 2,175,830 |
| Jan 15, 2026 | 145,100.00 | 152,400.00 | 143,900.00 | 148,900.00 | 148,900.00 | 4.86% | 4,316,335 |
| Jan 14, 2026 | 148,200.00 | 148,200.00 | 140,100.00 | 142,000.00 | 142,000.00 | -5.27% | 4,302,491 |
| Jan 13, 2026 | 144,500.00 | 149,900.00 | 143,900.00 | 149,900.00 | 149,900.00 | 2.88% | 5,116,633 |
| Jan 12, 2026 | 135,200.00 | 148,500.00 | 133,700.00 | 145,700.00 | 145,700.00 | 8.41% | 9,140,134 |
| Jan 9, 2026 | 129,500.00 | 134,700.00 | 127,100.00 | 134,400.00 | 134,400.00 | 3.62% | 4,732,814 |
| Jan 8, 2026 | 122,700.00 | 131,900.00 | 121,900.00 | 129,700.00 | 129,700.00 | 7.01% | 6,916,119 |
| Jan 7, 2026 | 119,800.00 | 124,200.00 | 118,700.00 | 121,200.00 | 121,200.00 | 1.17% | 2,606,259 |
| Jan 6, 2026 | 118,100.00 | 120,900.00 | 115,800.00 | 119,800.00 | 119,800.00 | 1.61% | 2,251,742 |
| Jan 5, 2026 | 113,300.00 | 119,000.00 | 113,000.00 | 117,900.00 | 117,900.00 | 2.79% | 2,268,773 |
| Jan 2, 2026 | 113,700.00 | 115,400.00 | 111,500.00 | 114,700.00 | 114,700.00 | 0.97% | 1,511,307 |