Hanwha Ocean Co., Ltd. (KRX:042660)
South Korea · Delayed Price · Currency is KRW 112,800
+300 (0.27%)
Last updated: Sep 8, 2025, 9:35 AM KST
Hanwha Ocean Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 115,000.00 | 115,000.00 | 110,100.00 | 112,500.00 | 112,500.00 | -5.38% | 19,303,500 |
| Sep 4, 2025 | 116,100.00 | 120,900.00 | 115,500.00 | 118,900.00 | 118,900.00 | 1.02% | 2,091,765 |
| Sep 3, 2025 | 123,800.00 | 123,800.00 | 116,700.00 | 117,700.00 | 117,700.00 | -4.46% | 3,438,865 |
| Sep 2, 2025 | 118,200.00 | 123,700.00 | 116,700.00 | 123,200.00 | 123,200.00 | 5.84% | 4,364,919 |
| Sep 1, 2025 | 112,600.00 | 116,600.00 | 111,300.00 | 116,400.00 | 116,400.00 | 3.93% | 2,631,238 |
| Aug 29, 2025 | 109,400.00 | 114,200.00 | 108,800.00 | 112,000.00 | 112,000.00 | 2.00% | 2,568,211 |
| Aug 28, 2025 | 108,900.00 | 110,700.00 | 106,100.00 | 109,800.00 | 109,800.00 | -0.99% | 1,733,882 |
| Aug 27, 2025 | 110,900.00 | 113,000.00 | 108,400.00 | 110,900.00 | 110,900.00 | 2.88% | 3,372,101 |
| Aug 26, 2025 | 119,300.00 | 119,400.00 | 107,200.00 | 107,800.00 | 107,800.00 | -6.18% | 5,715,081 |
| Aug 25, 2025 | 116,300.00 | 116,400.00 | 109,200.00 | 114,900.00 | 114,900.00 | 0.79% | 3,404,521 |
| Aug 22, 2025 | 113,000.00 | 116,000.00 | 112,400.00 | 114,000.00 | 114,000.00 | 2.33% | 2,384,774 |
| Aug 21, 2025 | 106,000.00 | 111,700.00 | 105,900.00 | 111,400.00 | 111,400.00 | 5.89% | 2,352,440 |
| Aug 20, 2025 | 102,000.00 | 107,000.00 | 99,100.00 | 105,200.00 | 105,200.00 | -0.75% | 3,096,468 |
| Aug 19, 2025 | 110,200.00 | 110,500.00 | 105,000.00 | 106,000.00 | 106,000.00 | -2.93% | 1,739,410 |
| Aug 18, 2025 | 106,600.00 | 111,000.00 | 106,600.00 | 109,200.00 | 109,200.00 | 2.44% | 2,108,944 |
| Aug 14, 2025 | 106,500.00 | 109,500.00 | 104,700.00 | 106,600.00 | 106,600.00 | 0.28% | 2,250,745 |
| Aug 13, 2025 | 105,500.00 | 108,200.00 | 103,400.00 | 106,300.00 | 106,300.00 | 2.21% | 2,295,639 |
| Aug 12, 2025 | 106,700.00 | 110,100.00 | 102,200.00 | 104,000.00 | 104,000.00 | -2.80% | 3,240,698 |
| Aug 11, 2025 | 114,600.00 | 114,600.00 | 107,000.00 | 107,000.00 | 107,000.00 | -9.09% | 5,606,247 |
| Aug 8, 2025 | 116,500.00 | 118,900.00 | 114,500.00 | 117,700.00 | 117,700.00 | 0.60% | 2,059,977 |
| Aug 7, 2025 | 115,100.00 | 119,400.00 | 114,200.00 | 117,000.00 | 117,000.00 | 2.45% | 3,774,404 |
| Aug 6, 2025 | 113,800.00 | 115,100.00 | 111,500.00 | 114,200.00 | 114,200.00 | -1.64% | 2,253,902 |
| Aug 5, 2025 | 114,500.00 | 117,300.00 | 113,100.00 | 116,100.00 | 116,100.00 | 1.57% | 3,410,173 |
| Aug 4, 2025 | 114,800.00 | 116,900.00 | 108,500.00 | 114,300.00 | 114,300.00 | -2.64% | 5,123,245 |
| Aug 1, 2025 | 116,200.00 | 118,000.00 | 109,500.00 | 117,400.00 | 117,400.00 | 4.54% | 9,422,256 |
| Jul 31, 2025 | 103,700.00 | 114,900.00 | 102,800.00 | 112,300.00 | 112,300.00 | 13.43% | 14,226,437 |
| Jul 30, 2025 | 99,400.00 | 101,600.00 | 97,100.00 | 99,000.00 | 99,000.00 | 2.27% | 5,150,754 |
| Jul 29, 2025 | 100,100.00 | 101,700.00 | 95,100.00 | 96,800.00 | 96,800.00 | -0.82% | 8,189,040 |
| Jul 28, 2025 | 94,000.00 | 98,100.00 | 92,800.00 | 97,600.00 | 97,600.00 | 8.44% | 8,088,069 |
| Jul 25, 2025 | 88,000.00 | 90,500.00 | 86,200.00 | 90,000.00 | 90,000.00 | 1.35% | 2,582,320 |
| Jul 24, 2025 | 84,100.00 | 90,000.00 | 84,100.00 | 88,800.00 | 88,800.00 | 6.35% | 6,358,841 |
| Jul 23, 2025 | 85,900.00 | 87,000.00 | 82,300.00 | 83,500.00 | 83,500.00 | -3.02% | 2,031,904 |
| Jul 22, 2025 | 84,600.00 | 86,500.00 | 83,100.00 | 86,100.00 | 86,100.00 | 2.01% | 2,345,933 |
| Jul 21, 2025 | 82,800.00 | 85,100.00 | 82,300.00 | 84,400.00 | 84,400.00 | 4.98% | 2,756,495 |
| Jul 18, 2025 | 81,600.00 | 81,700.00 | 79,000.00 | 80,400.00 | 80,400.00 | -0.37% | 1,353,803 |
| Jul 17, 2025 | 78,800.00 | 81,900.00 | 77,800.00 | 80,700.00 | 80,700.00 | 3.46% | 2,934,024 |
| Jul 16, 2025 | 78,400.00 | 79,700.00 | 77,300.00 | 78,000.00 | 78,000.00 | - | 1,254,940 |
| Jul 15, 2025 | 76,800.00 | 78,100.00 | 76,500.00 | 78,000.00 | 78,000.00 | 1.83% | 780,893 |
| Jul 14, 2025 | 76,800.00 | 78,500.00 | 75,800.00 | 76,600.00 | 76,600.00 | -1.16% | 972,322 |
| Jul 11, 2025 | 78,600.00 | 78,800.00 | 77,100.00 | 77,500.00 | 77,500.00 | -0.90% | 1,331,731 |
| Jul 10, 2025 | 78,100.00 | 80,000.00 | 76,900.00 | 78,200.00 | 78,200.00 | 0.13% | 1,733,988 |
| Jul 9, 2025 | 79,000.00 | 79,200.00 | 77,500.00 | 78,100.00 | 78,100.00 | 1.83% | 1,476,252 |
| Jul 8, 2025 | 76,100.00 | 77,900.00 | 75,100.00 | 76,700.00 | 76,700.00 | 3.79% | 1,885,968 |
| Jul 7, 2025 | 71,500.00 | 75,000.00 | 71,500.00 | 73,900.00 | 73,900.00 | 1.09% | 1,264,357 |
| Jul 4, 2025 | 76,800.00 | 76,900.00 | 72,300.00 | 73,100.00 | 73,100.00 | -5.06% | 2,445,898 |
| Jul 3, 2025 | 76,700.00 | 77,800.00 | 75,700.00 | 77,000.00 | 77,000.00 | 0.52% | 1,461,348 |
| Jul 2, 2025 | 79,300.00 | 79,600.00 | 76,000.00 | 76,600.00 | 76,600.00 | -2.79% | 1,734,906 |
| Jul 1, 2025 | 80,300.00 | 81,200.00 | 77,800.00 | 78,800.00 | 78,800.00 | -0.76% | 1,582,075 |
| Jun 30, 2025 | 79,400.00 | 82,200.00 | 79,100.00 | 79,400.00 | 79,400.00 | - | 1,849,414 |
| Jun 27, 2025 | 82,000.00 | 82,400.00 | 79,000.00 | 79,400.00 | 79,400.00 | -1.12% | 1,823,274 |