Hanwha Ocean Co., Ltd. (KRX:042660)
South Korea · Delayed Price · Currency is KRW 78,800
+200 (0.25%)
At close: Sep 30, 2026
Hanwha Ocean Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 80,600.00 | 81,000.00 | 78,000.00 | 78,600.00 | 78,600.00 | -1.75% | 813,283 |
| Sep 28, 2026 | 80,800.00 | 81,500.00 | 79,800.00 | 80,000.00 | 80,000.00 | 0.50% | 425,178 |
| Sep 23, 2026 | 81,900.00 | 82,000.00 | 79,500.00 | 79,600.00 | 79,600.00 | -2.45% | 855,374 |
| 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 |
| Aug 25, 2026 | 82,400.00 | 86,600.00 | 81,100.00 | 86,600.00 | 86,600.00 | 3.84% | 773,420 |
| Aug 24, 2026 | 84,300.00 | 85,200.00 | 82,500.00 | 83,400.00 | 83,400.00 | -0.95% | 783,353 |
| Aug 21, 2026 | 86,000.00 | 86,800.00 | 82,900.00 | 84,200.00 | 84,200.00 | -4.86% | 895,191 |
| Aug 20, 2026 | 89,200.00 | 89,800.00 | 88,200.00 | 88,500.00 | 88,500.00 | 0.45% | 597,106 |
| Aug 19, 2026 | 88,200.00 | 89,500.00 | 85,400.00 | 88,100.00 | 88,100.00 | -3.08% | 787,112 |
| Aug 18, 2026 | 94,900.00 | 94,900.00 | 90,000.00 | 90,900.00 | 90,900.00 | -5.11% | 1,179,818 |
| Aug 14, 2026 | 95,200.00 | 99,400.00 | 93,500.00 | 95,800.00 | 95,800.00 | 5.62% | 2,001,550 |
| Aug 13, 2026 | 91,200.00 | 92,900.00 | 89,800.00 | 90,700.00 | 90,700.00 | 0.67% | 1,258,314 |
| Aug 12, 2026 | 89,300.00 | 90,900.00 | 87,600.00 | 90,100.00 | 90,100.00 | 1.24% | 1,138,579 |
| Aug 11, 2026 | 93,200.00 | 94,100.00 | 89,000.00 | 89,000.00 | 89,000.00 | -5.72% | 1,254,247 |
| Aug 10, 2026 | 90,200.00 | 94,400.00 | 90,200.00 | 94,400.00 | 94,400.00 | 5.59% | 1,011,416 |
| Aug 7, 2026 | 90,800.00 | 91,700.00 | 87,400.00 | 89,400.00 | 89,400.00 | -1.43% | 693,393 |
| Aug 6, 2026 | 90,200.00 | 92,700.00 | 88,100.00 | 90,700.00 | 90,700.00 | -1.31% | 899,618 |
| Aug 5, 2026 | 89,200.00 | 92,000.00 | 87,000.00 | 91,900.00 | 91,900.00 | 5.03% | 1,126,310 |
| Aug 4, 2026 | 83,600.00 | 87,600.00 | 83,600.00 | 87,500.00 | 87,500.00 | 5.42% | 1,087,835 |
| Aug 3, 2026 | 83,000.00 | 84,900.00 | 81,500.00 | 83,000.00 | 83,000.00 | -2.58% | 839,335 |
| Jul 31, 2026 | 81,600.00 | 85,500.00 | 79,200.00 | 85,200.00 | 85,200.00 | 7.44% | 1,877,179 |
| Jul 30, 2026 | 71,700.00 | 83,600.00 | 71,700.00 | 79,300.00 | 79,300.00 | 6.30% | 2,539,179 |
| Jul 29, 2026 | 81,000.00 | 81,700.00 | 71,300.00 | 74,600.00 | 74,600.00 | -7.90% | 2,314,276 |
| Jul 28, 2026 | 85,100.00 | 85,100.00 | 80,400.00 | 81,000.00 | 81,000.00 | -8.78% | 1,481,045 |
| Jul 27, 2026 | 88,700.00 | 90,800.00 | 83,600.00 | 88,800.00 | 88,800.00 | 1.02% | 2,046,688 |
| Jul 24, 2026 | 90,000.00 | 91,600.00 | 86,600.00 | 87,900.00 | 87,900.00 | -2.22% | 1,554,254 |
| Jul 23, 2026 | 83,700.00 | 89,900.00 | 82,100.00 | 89,900.00 | 89,900.00 | 7.15% | 1,912,188 |
| Jul 22, 2026 | 83,200.00 | 86,800.00 | 82,900.00 | 83,900.00 | 83,900.00 | 2.44% | 1,624,214 |
| Jul 21, 2026 | 82,600.00 | 83,400.00 | 78,700.00 | 81,900.00 | 81,900.00 | -1.56% | 1,356,492 |
| Jul 20, 2026 | 89,600.00 | 89,700.00 | 82,700.00 | 83,200.00 | 83,200.00 | -4.04% | 2,135,147 |
| Jul 16, 2026 | 86,100.00 | 87,300.00 | 81,500.00 | 86,700.00 | 86,700.00 | 5.73% | 2,769,110 |