Hanwha Ocean Co., Ltd. (KRX:042660)
South Korea · Delayed Price · Currency is KRW 45,550
-1,800 (-3.80%)
Nov 9, 2026, 3:30 PM KST
Hanwha Ocean Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 46,000.00 | 47,250.00 | 45,200.00 | 45,550.00 | 45,550.00 | -3.80% | 883,842 |
| Nov 6, 2026 | 45,850.00 | 48,900.00 | 45,750.00 | 47,350.00 | 47,350.00 | -3.86% | 1,187,588 |
| Nov 5, 2026 | 52,800.00 | 53,700.00 | 48,600.00 | 49,250.00 | 49,250.00 | -6.72% | 1,112,425 |
| Nov 4, 2026 | 53,800.00 | 55,500.00 | 50,400.00 | 52,800.00 | 52,800.00 | -1.86% | 1,324,175 |
| Nov 3, 2026 | 54,600.00 | 54,700.00 | 52,700.00 | 53,800.00 | 53,800.00 | -2.00% | 1,275,791 |
| Nov 2, 2026 | 50,300.00 | 55,900.00 | 49,650.00 | 54,900.00 | 54,900.00 | 9.80% | 2,448,437 |
| Oct 30, 2026 | 49,350.00 | 50,900.00 | 48,600.00 | 50,000.00 | 50,000.00 | -0.99% | 1,173,277 |
| Oct 29, 2026 | 52,500.00 | 52,500.00 | 49,950.00 | 50,500.00 | 50,500.00 | -3.81% | 1,211,812 |
| Oct 28, 2026 | 53,400.00 | 53,800.00 | 51,200.00 | 52,500.00 | 52,500.00 | -0.94% | 1,780,286 |
| Oct 27, 2026 | 53,400.00 | 55,900.00 | 51,700.00 | 53,000.00 | 53,000.00 | - | 1,340,655 |
| Oct 26, 2026 | 53,900.00 | 54,700.00 | 52,900.00 | 53,000.00 | 53,000.00 | -4.16% | 763,360 |
| Oct 23, 2026 | 55,500.00 | 55,600.00 | 53,500.00 | 55,300.00 | 55,300.00 | -3.32% | 1,070,393 |
| Oct 22, 2026 | 58,400.00 | 59,200.00 | 56,900.00 | 57,200.00 | 57,200.00 | -3.70% | 633,893 |
| Oct 21, 2026 | 59,500.00 | 60,200.00 | 57,900.00 | 59,400.00 | 59,400.00 | 0.85% | 813,756 |
| Oct 20, 2026 | 63,500.00 | 63,500.00 | 58,700.00 | 58,900.00 | 58,900.00 | -8.26% | 1,289,792 |
| Oct 19, 2026 | 61,900.00 | 64,200.00 | 61,200.00 | 64,200.00 | 64,200.00 | -1.23% | 23,088,036 |
| Oct 16, 2026 | 62,900.00 | 67,000.00 | 62,400.00 | 65,000.00 | 65,000.00 | 4.17% | 1,006,773 |
| Oct 15, 2026 | 63,600.00 | 64,800.00 | 61,300.00 | 62,400.00 | 62,400.00 | -7.42% | 1,067,510 |
| Oct 14, 2026 | 66,000.00 | 69,150.00 | 65,700.00 | 67,400.00 | 67,400.00 | 0.45% | 868,050 |
| Oct 13, 2026 | 65,000.00 | 67,500.00 | 62,700.00 | 67,100.00 | 67,100.00 | -0.30% | 1,295,428 |
| Oct 12, 2026 | 70,100.00 | 70,700.00 | 67,000.00 | 67,300.00 | 67,300.00 | -6.53% | 1,236,581 |
| Oct 8, 2026 | 73,500.00 | 73,900.00 | 71,500.00 | 72,000.00 | 72,000.00 | -2.83% | 919,018 |
| Oct 7, 2026 | 77,400.00 | 77,400.00 | 74,100.00 | 74,100.00 | 74,100.00 | -4.02% | 820,811 |
| Oct 6, 2026 | 79,000.00 | 79,200.00 | 77,000.00 | 77,200.00 | 77,200.00 | -2.03% | 650,272 |
| Oct 2, 2026 | 78,600.00 | 78,800.00 | 77,800.00 | 78,800.00 | 78,800.00 | 0.38% | 535,858 |
| Oct 1, 2026 | 78,800.00 | 79,100.00 | 77,000.00 | 78,500.00 | 78,500.00 | -0.38% | 604,914 |
| Sep 30, 2026 | 79,700.00 | 80,800.00 | 78,400.00 | 78,800.00 | 78,800.00 | 0.25% | 690,210 |
| Sep 29, 2026 | 80,600.00 | 81,000.00 | 78,000.00 | 78,600.00 | 78,600.00 | -1.75% | 845,471 |
| Sep 28, 2026 | 80,800.00 | 81,500.00 | 79,800.00 | 80,000.00 | 80,000.00 | 0.50% | 494,649 |
| Sep 23, 2026 | 81,900.00 | 82,000.00 | 79,500.00 | 79,600.00 | 79,600.00 | -2.45% | 887,793 |
| Sep 22, 2026 | 82,600.00 | 83,000.00 | 81,500.00 | 81,600.00 | 81,600.00 | -0.24% | 451,411 |
| Sep 21, 2026 | 83,600.00 | 83,700.00 | 81,700.00 | 81,800.00 | 81,800.00 | -1.33% | 509,520 |
| Sep 18, 2026 | 84,500.00 | 84,500.00 | 82,900.00 | 82,900.00 | 82,900.00 | -0.84% | 535,065 |
| Sep 17, 2026 | 82,100.00 | 84,700.00 | 82,000.00 | 83,600.00 | 83,600.00 | 2.83% | 666,345 |
| Sep 16, 2026 | 82,800.00 | 82,900.00 | 81,100.00 | 81,300.00 | 81,300.00 | -1.33% | 481,527 |
| Sep 15, 2026 | 84,500.00 | 84,500.00 | 81,900.00 | 82,400.00 | 82,400.00 | -4.07% | 751,763 |
| Sep 14, 2026 | 84,800.00 | 86,800.00 | 84,100.00 | 85,900.00 | 85,900.00 | 0.35% | 549,284 |
| Sep 11, 2026 | 83,700.00 | 86,600.00 | 82,700.00 | 85,600.00 | 85,600.00 | 0.12% | 735,885 |
| Sep 10, 2026 | 86,400.00 | 87,400.00 | 84,400.00 | 85,500.00 | 85,500.00 | -2.95% | 954,300 |
| Sep 9, 2026 | 88,600.00 | 90,900.00 | 87,600.00 | 88,100.00 | 88,100.00 | 2.32% | 890,194 |
| Sep 8, 2026 | 88,500.00 | 90,200.00 | 86,100.00 | 86,100.00 | 86,100.00 | -1.37% | 668,969 |
| Sep 7, 2026 | 87,100.00 | 87,800.00 | 85,900.00 | 87,300.00 | 87,300.00 | 0.58% | 515,652 |
| Sep 4, 2026 | 86,800.00 | 87,000.00 | 85,300.00 | 86,800.00 | 86,800.00 | 0.35% | 386,896 |
| Sep 3, 2026 | 84,300.00 | 88,300.00 | 82,700.00 | 86,500.00 | 86,500.00 | 5.49% | 1,141,093 |
| Sep 2, 2026 | 84,900.00 | 85,300.00 | 82,000.00 | 82,000.00 | 82,000.00 | -6.71% | 626,223 |
| Sep 1, 2026 | 87,400.00 | 88,400.00 | 85,800.00 | 87,900.00 | 87,900.00 | -0.11% | 521,854 |
| Aug 31, 2026 | 86,500.00 | 88,000.00 | 84,500.00 | 88,000.00 | 88,000.00 | -0.56% | 618,653 |
| Aug 28, 2026 | 89,000.00 | 90,500.00 | 88,000.00 | 88,500.00 | 88,500.00 | -1.23% | 526,642 |
| Aug 27, 2026 | 88,000.00 | 89,900.00 | 87,900.00 | 89,600.00 | 89,600.00 | 2.63% | 577,194 |
| Aug 26, 2026 | 86,300.00 | 87,700.00 | 85,000.00 | 87,300.00 | 87,300.00 | 0.81% | 498,382 |