Hanwha Ocean Co., Ltd. (KRX:042660)
South Korea · Delayed Price · Currency is KRW 127,700
+6,800 (5.62%)
At close: Apr 8, 2026
Hanwha Ocean Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 127,000.00 | 128,600.00 | 125,200.00 | 126,900.00 | - | 4.96% | 737,256 |
| Apr 7, 2026 | 123,000.00 | 125,300.00 | 120,200.00 | 120,900.00 | 120,900.00 | -0.90% | 738,425 |
| Apr 6, 2026 | 126,800.00 | 128,400.00 | 121,500.00 | 122,000.00 | 122,000.00 | -4.69% | 14,221,160 |
| Apr 3, 2026 | 122,200.00 | 129,400.00 | 120,600.00 | 128,000.00 | 128,000.00 | 7.29% | 1,301,116 |
| Apr 2, 2026 | 130,200.00 | 132,100.00 | 118,700.00 | 119,300.00 | 119,300.00 | -6.06% | 1,673,741 |
| Apr 1, 2026 | 125,400.00 | 127,000.00 | 123,000.00 | 127,000.00 | 127,000.00 | 5.66% | 1,038,804 |
| Mar 31, 2026 | 121,100.00 | 127,400.00 | 119,100.00 | 120,200.00 | 120,200.00 | 1.69% | 1,636,326 |
| Mar 30, 2026 | 117,100.00 | 120,500.00 | 115,100.00 | 118,200.00 | 118,200.00 | -4.06% | 770,279 |
| Mar 27, 2026 | 120,500.00 | 123,400.00 | 117,300.00 | 123,200.00 | 123,200.00 | -1.99% | 833,837 |
| Mar 26, 2026 | 129,300.00 | 130,300.00 | 124,700.00 | 125,700.00 | 125,700.00 | 0.80% | 932,327 |
| Mar 25, 2026 | 123,700.00 | 124,800.00 | 121,100.00 | 124,700.00 | 124,700.00 | 1.96% | 753,232 |
| Mar 24, 2026 | 124,500.00 | 126,200.00 | 117,400.00 | 122,300.00 | 122,300.00 | 2.86% | 798,598 |
| Mar 23, 2026 | 125,000.00 | 125,200.00 | 118,900.00 | 118,900.00 | 118,900.00 | -7.90% | 993,984 |
| Mar 20, 2026 | 130,000.00 | 131,600.00 | 127,700.00 | 129,100.00 | 129,100.00 | -0.69% | 853,925 |
| Mar 19, 2026 | 130,600.00 | 132,000.00 | 130,000.00 | 130,000.00 | 130,000.00 | -2.18% | 579,582 |
| Mar 18, 2026 | 133,900.00 | 134,500.00 | 130,600.00 | 132,900.00 | 132,900.00 | 0.15% | 1,000,923 |
| Mar 17, 2026 | 133,800.00 | 135,600.00 | 132,000.00 | 132,700.00 | 132,700.00 | 0.61% | 682,572 |
| 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% | 1,942,228 |
| Mar 11, 2026 | 131,000.00 | 141,200.00 | 130,700.00 | 133,600.00 | 133,600.00 | 7.40% | 4,435,288 |
| Mar 10, 2026 | 127,500.00 | 128,800.00 | 122,000.00 | 124,400.00 | 124,400.00 | 0.57% | 1,275,705 |
| 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 |