Hanwha Ocean Co., Ltd. (KRX:042660)
South Korea · Delayed Price · Currency is KRW 106,500
-1,700 (-1.57%)
At close: Dec 4, 2025
Hanwha Ocean Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 109,300.00 | 109,300.00 | 106,400.00 | 106,500.00 | - | -1.57% | 416,244 |
| Dec 3, 2025 | 108,400.00 | 109,000.00 | 106,700.00 | 108,200.00 | 108,200.00 | 1.98% | 813,697 |
| Dec 2, 2025 | 106,200.00 | 110,600.00 | 105,500.00 | 106,100.00 | 106,100.00 | 1.05% | 1,510,314 |
| Dec 1, 2025 | 108,700.00 | 109,500.00 | 104,300.00 | 105,000.00 | 105,000.00 | -2.60% | 1,316,451 |
| Nov 28, 2025 | 110,000.00 | 111,400.00 | 107,100.00 | 107,800.00 | 107,800.00 | -2.44% | 1,800,329 |
| Nov 27, 2025 | 113,500.00 | 113,600.00 | 110,000.00 | 110,500.00 | 110,500.00 | -2.99% | 1,348,372 |
| Nov 26, 2025 | 113,000.00 | 114,900.00 | 111,000.00 | 113,900.00 | 113,900.00 | 0.80% | 1,161,054 |
| Nov 25, 2025 | 120,000.00 | 121,100.00 | 112,200.00 | 113,000.00 | 113,000.00 | -4.88% | 1,722,922 |
| Nov 24, 2025 | 120,800.00 | 121,100.00 | 115,500.00 | 118,800.00 | 118,800.00 | -0.83% | 2,960,914 |
| Nov 21, 2025 | 121,200.00 | 122,400.00 | 119,000.00 | 119,800.00 | 119,800.00 | -4.16% | 877,135 |
| Nov 20, 2025 | 124,600.00 | 127,100.00 | 124,200.00 | 125,000.00 | 125,000.00 | 1.63% | 817,151 |
| Nov 19, 2025 | 129,200.00 | 129,200.00 | 121,100.00 | 123,000.00 | 123,000.00 | -3.76% | 1,433,995 |
| Nov 18, 2025 | 129,200.00 | 133,700.00 | 127,500.00 | 127,800.00 | 127,800.00 | -2.37% | 1,712,956 |
| Nov 17, 2025 | 131,200.00 | 133,800.00 | 129,300.00 | 130,900.00 | 130,900.00 | 1.39% | 1,331,927 |
| Nov 14, 2025 | 126,800.00 | 132,500.00 | 125,700.00 | 129,100.00 | 129,100.00 | -1.07% | 2,817,706 |
| Nov 13, 2025 | 126,500.00 | 130,600.00 | 123,800.00 | 130,500.00 | 130,500.00 | 3.16% | 1,627,651 |
| Nov 12, 2025 | 127,100.00 | 129,400.00 | 125,700.00 | 126,500.00 | 126,500.00 | -0.08% | 1,031,163 |
| Nov 11, 2025 | 130,100.00 | 134,500.00 | 126,300.00 | 126,600.00 | 126,600.00 | -2.31% | 2,065,914 |
| Nov 10, 2025 | 128,100.00 | 130,500.00 | 124,600.00 | 129,600.00 | 129,600.00 | 2.21% | 1,860,111 |
| Nov 7, 2025 | 119,000.00 | 139,100.00 | 117,000.00 | 126,800.00 | 126,800.00 | 3.09% | 4,418,401 |
| Nov 6, 2025 | 129,400.00 | 131,800.00 | 123,000.00 | 123,000.00 | 123,000.00 | -2.69% | 2,066,794 |
| Nov 5, 2025 | 136,000.00 | 136,000.00 | 120,000.00 | 126,400.00 | 126,400.00 | -7.47% | 4,289,853 |
| Nov 4, 2025 | 138,800.00 | 140,000.00 | 135,000.00 | 136,600.00 | 136,600.00 | -1.59% | 2,604,923 |
| Nov 3, 2025 | 141,100.00 | 144,000.00 | 137,600.00 | 138,800.00 | 138,800.00 | 0.87% | 3,952,415 |
| Oct 31, 2025 | 136,900.00 | 141,600.00 | 133,700.00 | 137,600.00 | 137,600.00 | -2.41% | 3,867,152 |
| Oct 30, 2025 | 149,600.00 | 151,600.00 | 137,500.00 | 141,000.00 | 141,000.00 | 6.90% | 6,605,801 |
| Oct 29, 2025 | 133,500.00 | 134,700.00 | 127,200.00 | 131,900.00 | 131,900.00 | 0.30% | 4,039,971 |
| Oct 28, 2025 | 137,100.00 | 137,100.00 | 129,300.00 | 131,500.00 | 131,500.00 | -5.87% | 3,506,856 |
| Oct 27, 2025 | 140,400.00 | 143,500.00 | 134,500.00 | 139,700.00 | 139,700.00 | 3.33% | 4,505,399 |
| Oct 24, 2025 | 134,400.00 | 136,700.00 | 131,800.00 | 135,200.00 | 135,200.00 | 0.22% | 2,516,846 |
| Oct 23, 2025 | 129,300.00 | 138,300.00 | 128,600.00 | 134,900.00 | 134,900.00 | 1.89% | 5,914,162 |
| Oct 22, 2025 | 123,900.00 | 132,800.00 | 118,000.00 | 132,400.00 | 132,400.00 | 9.69% | 6,520,651 |
| Oct 21, 2025 | 115,600.00 | 121,400.00 | 113,900.00 | 120,700.00 | 120,700.00 | 6.16% | 4,394,249 |
| Oct 20, 2025 | 109,400.00 | 114,500.00 | 108,300.00 | 113,700.00 | 113,700.00 | 6.06% | 3,226,161 |
| Oct 17, 2025 | 113,200.00 | 113,700.00 | 105,500.00 | 107,200.00 | 107,200.00 | -1.74% | 3,468,221 |
| Oct 16, 2025 | 108,700.00 | 112,000.00 | 107,700.00 | 109,100.00 | 109,100.00 | 3.81% | 2,020,291 |
| Oct 15, 2025 | 104,200.00 | 106,800.00 | 103,400.00 | 105,100.00 | 105,100.00 | 1.94% | 1,595,415 |
| Oct 14, 2025 | 109,400.00 | 111,400.00 | 99,600.00 | 103,100.00 | 103,100.00 | -5.76% | 3,853,812 |
| Oct 13, 2025 | 108,000.00 | 113,000.00 | 107,700.00 | 109,400.00 | 109,400.00 | 0.09% | 1,657,628 |
| Oct 10, 2025 | 110,700.00 | 110,800.00 | 107,000.00 | 109,300.00 | 109,300.00 | -1.97% | 1,406,682 |
| Oct 2, 2025 | 110,700.00 | 111,500.00 | 109,100.00 | 111,500.00 | 111,500.00 | 1.00% | 1,191,342 |
| Oct 1, 2025 | 110,200.00 | 112,000.00 | 109,000.00 | 110,400.00 | 110,400.00 | 0.09% | 1,099,877 |
| Sep 30, 2025 | 107,200.00 | 111,000.00 | 106,800.00 | 110,300.00 | 110,300.00 | 3.08% | 1,409,352 |
| Sep 29, 2025 | 105,600.00 | 107,400.00 | 105,200.00 | 107,000.00 | 107,000.00 | - | 1,018,809 |
| Sep 26, 2025 | 109,800.00 | 110,200.00 | 105,100.00 | 107,000.00 | 107,000.00 | -2.37% | 1,368,632 |
| Sep 25, 2025 | 110,700.00 | 112,300.00 | 109,300.00 | 109,600.00 | 109,600.00 | -0.90% | 1,255,970 |
| Sep 24, 2025 | 111,300.00 | 111,800.00 | 109,600.00 | 110,600.00 | 110,600.00 | 0.09% | 981,430 |
| Sep 23, 2025 | 108,300.00 | 111,900.00 | 107,900.00 | 110,500.00 | 110,500.00 | 0.82% | 1,661,930 |
| Sep 22, 2025 | 111,000.00 | 111,000.00 | 109,000.00 | 109,600.00 | 109,600.00 | -1.88% | 1,182,021 |
| Sep 19, 2025 | 110,500.00 | 112,100.00 | 109,800.00 | 111,700.00 | 111,700.00 | 0.63% | 1,487,037 |