Hanwha Ocean Co., Ltd. (KRX:042660)
South Korea · Delayed Price · Currency is KRW 141,400
+7,800 (5.84%)
At close: Feb 3, 2026
Hanwha Ocean Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 137,700.00 | 142,300.00 | 135,700.00 | 141,400.00 | 141,400.00 | 5.84% | 2,058,144 |
| Feb 2, 2026 | 139,500.00 | 142,100.00 | 132,100.00 | 133,600.00 | 133,600.00 | -3.54% | 2,510,187 |
| Jan 30, 2026 | 142,000.00 | 142,600.00 | 138,500.00 | 138,500.00 | 138,500.00 | -2.40% | 1,631,806 |
| 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% | 1,991,472 |
| Jan 27, 2026 | 144,000.00 | 144,100.00 | 138,100.00 | 140,500.00 | 140,500.00 | 0.50% | 1,651,769 |
| 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% | 2,255,586 |
| 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% | 1,773,385 |
| 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% | 2,175,802 |
| Jan 15, 2026 | 145,100.00 | 152,400.00 | 143,900.00 | 148,900.00 | 148,900.00 | 4.86% | 4,316,317 |
| 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% | 9,139,980 |
| Jan 9, 2026 | 129,500.00 | 134,700.00 | 127,100.00 | 134,400.00 | 134,400.00 | 3.62% | 4,732,793 |
| 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% | 2,251,481 |
| Jan 5, 2026 | 113,300.00 | 119,000.00 | 113,000.00 | 117,900.00 | 117,900.00 | 2.79% | 2,268,757 |
| Jan 2, 2026 | 113,700.00 | 115,400.00 | 111,500.00 | 114,700.00 | 114,700.00 | 0.97% | 1,511,246 |
| Dec 30, 2025 | 114,600.00 | 115,000.00 | 113,200.00 | 113,600.00 | 113,600.00 | -1.73% | 1,082,149 |
| Dec 29, 2025 | 115,300.00 | 117,700.00 | 115,100.00 | 115,600.00 | 115,600.00 | -0.77% | 1,564,306 |
| Dec 26, 2025 | 120,600.00 | 121,800.00 | 115,800.00 | 116,500.00 | 116,500.00 | -2.10% | 2,715,058 |
| Dec 24, 2025 | 130,800.00 | 130,800.00 | 117,800.00 | 119,000.00 | 119,000.00 | -3.57% | 6,204,199 |
| Dec 23, 2025 | 117,600.00 | 124,800.00 | 114,700.00 | 123,400.00 | 123,400.00 | 12.49% | 8,971,291 |
| Dec 22, 2025 | 112,700.00 | 112,700.00 | 109,100.00 | 109,700.00 | 109,700.00 | 0.18% | 992,141 |
| Dec 19, 2025 | 104,500.00 | 109,500.00 | 103,700.00 | 109,500.00 | 109,500.00 | 5.80% | 1,696,060 |
| Dec 18, 2025 | 104,800.00 | 106,000.00 | 103,500.00 | 103,500.00 | 103,500.00 | -4.43% | 1,093,229 |
| Dec 17, 2025 | 109,900.00 | 110,000.00 | 106,600.00 | 108,300.00 | 108,300.00 | -0.37% | 745,181 |
| Dec 16, 2025 | 113,300.00 | 113,300.00 | 108,500.00 | 108,700.00 | 108,700.00 | -4.06% | 1,219,583 |
| Dec 15, 2025 | 112,700.00 | 114,400.00 | 111,600.00 | 113,300.00 | 113,300.00 | -0.70% | 898,036 |
| Dec 12, 2025 | 113,800.00 | 114,500.00 | 112,400.00 | 114,100.00 | 114,100.00 | 0.88% | 1,900,685 |
| Dec 11, 2025 | 113,600.00 | 113,800.00 | 111,000.00 | 113,100.00 | 113,100.00 | 0.53% | 1,238,235 |
| Dec 10, 2025 | 113,900.00 | 114,000.00 | 111,800.00 | 112,500.00 | 112,500.00 | -2.34% | 1,071,157 |
| Dec 9, 2025 | 112,600.00 | 115,900.00 | 112,100.00 | 115,200.00 | 115,200.00 | 1.05% | 1,213,523 |
| Dec 8, 2025 | 113,700.00 | 114,000.00 | 110,500.00 | 114,000.00 | 114,000.00 | 5.07% | 1,935,927 |
| Dec 5, 2025 | 106,900.00 | 108,500.00 | 105,700.00 | 108,500.00 | 108,500.00 | 1.88% | 767,742 |
| Dec 4, 2025 | 109,300.00 | 109,300.00 | 105,800.00 | 106,500.00 | 106,500.00 | -1.57% | 835,236 |
| 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 |