Hanwha Ocean Co., Ltd. (KRX:042660)
South Korea · Delayed Price · Currency is KRW 83,200
-3,500 (-4.04%)
Jul 20, 2026, 3:30 PM KST
Hanwha Ocean Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 89,600.00 | 89,700.00 | 82,700.00 | 83,200.00 | 83,200.00 | -4.04% | 2,135,095 |
| Jul 16, 2026 | 86,100.00 | 87,300.00 | 81,500.00 | 86,700.00 | 86,700.00 | 5.73% | 2,769,004 |
| Jul 15, 2026 | 78,500.00 | 83,100.00 | 78,500.00 | 82,000.00 | 82,000.00 | 6.77% | 1,710,836 |
| Jul 14, 2026 | 78,100.00 | 79,100.00 | 74,000.00 | 76,800.00 | 76,800.00 | -2.54% | 1,711,173 |
| Jul 13, 2026 | 83,000.00 | 85,500.00 | 78,100.00 | 78,800.00 | 78,800.00 | -3.08% | 1,940,961 |
| Jul 10, 2026 | 79,600.00 | 83,900.00 | 79,600.00 | 81,300.00 | 81,300.00 | 3.44% | 1,861,096 |
| Jul 9, 2026 | 82,600.00 | 84,800.00 | 77,700.00 | 78,600.00 | 78,600.00 | -4.15% | 4,572,496 |
| Jul 8, 2026 | 89,500.00 | 89,700.00 | 80,600.00 | 82,000.00 | 82,000.00 | -8.69% | 3,270,283 |
| Jul 7, 2026 | 92,800.00 | 93,800.00 | 87,000.00 | 89,800.00 | 89,800.00 | -22.65% | 5,505,601 |
| Jul 6, 2026 | 112,200.00 | 123,000.00 | 109,500.00 | 116,100.00 | 116,100.00 | 8.61% | 5,006,898 |
| Jul 3, 2026 | 103,200.00 | 107,800.00 | 97,800.00 | 106,900.00 | 106,900.00 | 2.30% | 1,667,061 |
| Jul 2, 2026 | 115,100.00 | 115,900.00 | 103,700.00 | 104,500.00 | 104,500.00 | 1.16% | 3,173,366 |
| Jul 1, 2026 | 101,200.00 | 104,300.00 | 98,700.00 | 103,300.00 | 103,300.00 | 2.99% | 1,049,587 |
| Jun 30, 2026 | 105,600.00 | 107,200.00 | 99,500.00 | 100,300.00 | 100,300.00 | -4.93% | 1,259,330 |
| Jun 29, 2026 | 99,100.00 | 105,500.00 | 96,100.00 | 105,500.00 | 105,500.00 | 7.65% | 1,043,483 |
| 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 |