Hanwha Ocean Co., Ltd. (KRX:042660)
South Korea · Delayed Price · Currency is KRW 105,500
+7,500 (7.65%)
At close: Jun 29, 2026
Hanwha Ocean Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 106,500.00 | 106,800.00 | 95,500.00 | 98,000.00 | 98,000.00 | -7.20% | 1,638,269 |
| Jun 25, 2026 | 109,300.00 | 116,400.00 | 105,600.00 | 105,600.00 | 105,600.00 | -0.38% | 1,479,714 |
| Jun 24, 2026 | 105,900.00 | 109,700.00 | 103,100.00 | 106,000.00 | 106,000.00 | 1.44% | 1,315,530 |
| Jun 23, 2026 | 118,400.00 | 121,900.00 | 104,500.00 | 104,500.00 | 104,500.00 | -10.30% | 2,015,040 |
| Jun 22, 2026 | 125,100.00 | 125,200.00 | 116,300.00 | 116,500.00 | 116,500.00 | -9.27% | 2,060,359 |
| Jun 19, 2026 | 125,400.00 | 128,400.00 | 120,400.00 | 128,400.00 | 128,400.00 | 2.64% | 3,363,271 |
| Jun 18, 2026 | 132,200.00 | 134,900.00 | 124,700.00 | 125,100.00 | 125,100.00 | -6.01% | 2,116,886 |
| Jun 17, 2026 | 129,300.00 | 141,900.00 | 129,200.00 | 133,100.00 | 133,100.00 | 3.02% | 5,967,526 |
| Jun 16, 2026 | 123,900.00 | 130,700.00 | 121,700.00 | 129,200.00 | 129,200.00 | 4.70% | 2,044,579 |
| Jun 15, 2026 | 117,000.00 | 123,700.00 | 115,200.00 | 123,400.00 | 123,400.00 | 9.49% | 1,642,714 |
| Jun 12, 2026 | 117,400.00 | 117,400.00 | 111,100.00 | 112,700.00 | 112,700.00 | 7.85% | 2,647,406 |
| Jun 11, 2026 | 108,400.00 | 108,600.00 | 101,800.00 | 104,500.00 | 104,500.00 | -5.17% | 1,514,158 |
| Jun 10, 2026 | 102,600.00 | 110,600.00 | 102,300.00 | 110,200.00 | 110,200.00 | 7.83% | 1,652,130 |
| Jun 9, 2026 | 104,200.00 | 107,400.00 | 100,000.00 | 102,200.00 | 102,200.00 | -0.87% | 1,351,983 |
| Jun 8, 2026 | 101,300.00 | 108,300.00 | 101,300.00 | 103,100.00 | 103,100.00 | -8.11% | 1,260,480 |
| Jun 5, 2026 | 113,200.00 | 115,700.00 | 109,400.00 | 112,200.00 | 112,200.00 | -2.52% | 998,501 |
| Jun 4, 2026 | 118,300.00 | 119,500.00 | 114,200.00 | 115,100.00 | 115,100.00 | -0.78% | 1,284,204 |
| Jun 2, 2026 | 122,700.00 | 124,700.00 | 116,000.00 | 116,000.00 | 116,000.00 | -7.13% | 1,919,672 |
| Jun 1, 2026 | 126,300.00 | 130,800.00 | 122,600.00 | 124,900.00 | 124,900.00 | 1.30% | 1,902,393 |
| May 29, 2026 | 126,700.00 | 126,800.00 | 120,200.00 | 123,300.00 | 123,300.00 | -0.72% | 1,816,929 |
| May 28, 2026 | 133,000.00 | 133,000.00 | 119,200.00 | 124,200.00 | 124,200.00 | -7.93% | 2,595,272 |
| May 27, 2026 | 134,000.00 | 137,800.00 | 131,500.00 | 134,900.00 | 134,900.00 | 0.15% | 2,924,745 |
| May 26, 2026 | 126,300.00 | 139,700.00 | 123,300.00 | 134,700.00 | 134,700.00 | 10.23% | 4,650,869 |
| May 22, 2026 | 117,400.00 | 124,200.00 | 115,800.00 | 122,200.00 | 122,200.00 | 7.57% | 1,469,860 |
| May 21, 2026 | 113,600.00 | 114,700.00 | 110,900.00 | 113,600.00 | 113,600.00 | 2.81% | 1,114,616 |
| May 20, 2026 | 111,100.00 | 113,300.00 | 107,100.00 | 110,500.00 | 110,500.00 | -1.25% | 1,146,955 |
| May 19, 2026 | 115,700.00 | 119,200.00 | 111,000.00 | 111,900.00 | 111,900.00 | -3.37% | 1,035,014 |
| May 18, 2026 | 117,900.00 | 118,600.00 | 111,800.00 | 115,800.00 | 115,800.00 | -1.95% | 1,193,661 |
| May 15, 2026 | 121,600.00 | 124,300.00 | 116,500.00 | 118,100.00 | 118,100.00 | -1.91% | 2,595,567 |
| May 14, 2026 | 122,600.00 | 122,700.00 | 118,800.00 | 120,400.00 | 120,400.00 | -0.82% | 1,251,981 |
| May 13, 2026 | 125,600.00 | 127,900.00 | 120,100.00 | 121,400.00 | 121,400.00 | -0.49% | 1,318,787 |
| May 12, 2026 | 129,700.00 | 129,700.00 | 118,400.00 | 122,000.00 | 122,000.00 | -6.51% | 2,716,797 |
| May 11, 2026 | 130,700.00 | 135,900.00 | 129,200.00 | 130,500.00 | 130,500.00 | 3.49% | 3,244,572 |
| May 8, 2026 | 129,600.00 | 130,500.00 | 125,300.00 | 126,100.00 | 126,100.00 | -2.93% | 1,278,409 |
| May 7, 2026 | 130,100.00 | 131,700.00 | 127,100.00 | 129,900.00 | 129,900.00 | -0.23% | 1,465,815 |
| May 6, 2026 | 133,400.00 | 133,900.00 | 129,500.00 | 130,200.00 | 130,200.00 | -2.11% | 1,853,477 |
| May 4, 2026 | 133,200.00 | 134,200.00 | 130,700.00 | 133,000.00 | 133,000.00 | 0.91% | 1,518,622 |
| Apr 30, 2026 | 132,400.00 | 132,900.00 | 130,500.00 | 131,800.00 | 131,800.00 | -0.38% | 1,169,530 |
| Apr 29, 2026 | 132,400.00 | 134,400.00 | 130,700.00 | 132,300.00 | 132,300.00 | -1.19% | 1,487,810 |
| Apr 28, 2026 | 133,900.00 | 134,400.00 | 131,800.00 | 133,900.00 | 133,900.00 | 0.30% | 1,494,935 |
| Apr 27, 2026 | 136,500.00 | 137,500.00 | 131,700.00 | 133,500.00 | 133,500.00 | -1.04% | 2,554,842 |
| Apr 24, 2026 | 135,400.00 | 135,600.00 | 133,000.00 | 134,900.00 | 134,900.00 | 0.37% | 1,520,273 |
| Apr 23, 2026 | 136,300.00 | 136,800.00 | 130,200.00 | 134,400.00 | 134,400.00 | -0.44% | 2,523,968 |
| Apr 22, 2026 | 131,300.00 | 135,900.00 | 130,600.00 | 135,000.00 | 135,000.00 | 2.90% | 2,872,125 |
| Apr 21, 2026 | 129,500.00 | 131,200.00 | 128,400.00 | 131,200.00 | 131,200.00 | 1.94% | 1,915,814 |
| Apr 20, 2026 | 130,800.00 | 130,800.00 | 128,200.00 | 128,700.00 | 128,700.00 | -1.00% | 813,879 |
| Apr 17, 2026 | 131,900.00 | 131,900.00 | 127,100.00 | 130,000.00 | 130,000.00 | -1.44% | 1,594,098 |
| Apr 16, 2026 | 126,900.00 | 132,000.00 | 126,900.00 | 131,900.00 | 131,900.00 | 4.85% | 2,222,323 |
| Apr 15, 2026 | 126,400.00 | 127,600.00 | 125,100.00 | 125,800.00 | 125,800.00 | 1.37% | 738,583 |
| Apr 14, 2026 | 123,200.00 | 124,400.00 | 121,900.00 | 124,100.00 | 124,100.00 | 3.33% | 661,991 |