Hanwha Ocean Co., Ltd. (KRX:042660)
South Korea · Delayed Price · Currency is KRW 112,000
-3,800 (-3.28%)
At close: May 19, 2026
Hanwha Ocean Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 115,700.00 | 119,200.00 | 115,600.00 | 117,200.00 | - | 1.21% | 107,808 |
| 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 |
| Apr 13, 2026 | 120,700.00 | 121,600.00 | 120,000.00 | 120,100.00 | 120,100.00 | -2.67% | 592,187 |
| Apr 10, 2026 | 125,300.00 | 125,700.00 | 123,200.00 | 123,400.00 | 123,400.00 | -0.08% | 572,233 |
| Apr 9, 2026 | 127,600.00 | 127,700.00 | 123,300.00 | 123,500.00 | 123,500.00 | -3.29% | 1,089,778 |
| Apr 8, 2026 | 127,000.00 | 128,600.00 | 125,200.00 | 127,700.00 | 127,700.00 | 5.62% | 977,536 |
| Apr 7, 2026 | 123,000.00 | 125,300.00 | 120,200.00 | 120,900.00 | 120,900.00 | -0.90% | 738,425 |
| Apr 6, 2026 | 126,800.00 | 128,400.00 | 121,500.00 | 122,000.00 | 122,000.00 | -4.69% | 14,221,160 |
| Apr 3, 2026 | 122,200.00 | 129,400.00 | 120,600.00 | 128,000.00 | 128,000.00 | 7.29% | 1,301,116 |
| Apr 2, 2026 | 130,200.00 | 132,100.00 | 118,700.00 | 119,300.00 | 119,300.00 | -6.06% | 1,673,741 |
| Apr 1, 2026 | 125,400.00 | 127,000.00 | 123,000.00 | 127,000.00 | 127,000.00 | 5.66% | 1,038,804 |
| Mar 31, 2026 | 121,100.00 | 127,400.00 | 119,100.00 | 120,200.00 | 120,200.00 | 1.69% | 1,636,326 |
| Mar 30, 2026 | 117,100.00 | 120,500.00 | 115,100.00 | 118,200.00 | 118,200.00 | -4.06% | 770,279 |
| Mar 27, 2026 | 120,500.00 | 123,400.00 | 117,300.00 | 123,200.00 | 123,200.00 | -1.99% | 833,837 |
| Mar 26, 2026 | 129,300.00 | 130,300.00 | 124,700.00 | 125,700.00 | 125,700.00 | 0.80% | 932,327 |
| Mar 25, 2026 | 123,700.00 | 124,800.00 | 121,100.00 | 124,700.00 | 124,700.00 | 1.96% | 753,232 |
| Mar 24, 2026 | 124,500.00 | 126,200.00 | 117,400.00 | 122,300.00 | 122,300.00 | 2.86% | 798,598 |
| Mar 23, 2026 | 125,000.00 | 125,200.00 | 118,900.00 | 118,900.00 | 118,900.00 | -7.90% | 993,984 |
| Mar 20, 2026 | 130,000.00 | 131,600.00 | 127,700.00 | 129,100.00 | 129,100.00 | -0.69% | 853,925 |
| Mar 19, 2026 | 130,600.00 | 132,000.00 | 130,000.00 | 130,000.00 | 130,000.00 | -2.18% | 579,582 |
| Mar 18, 2026 | 133,900.00 | 134,500.00 | 130,600.00 | 132,900.00 | 132,900.00 | 0.15% | 1,000,923 |
| Mar 17, 2026 | 133,800.00 | 135,600.00 | 132,000.00 | 132,700.00 | 132,700.00 | 0.61% | 682,572 |
| Mar 16, 2026 | 135,400.00 | 139,000.00 | 131,000.00 | 131,900.00 | 131,900.00 | -3.65% | 1,222,379 |
| Mar 13, 2026 | 135,400.00 | 136,900.00 | 133,200.00 | 136,900.00 | 136,900.00 | 0.15% | 1,188,043 |
| Mar 12, 2026 | 132,300.00 | 139,800.00 | 131,000.00 | 136,700.00 | 136,700.00 | 2.32% | 1,942,228 |
| Mar 11, 2026 | 131,000.00 | 141,200.00 | 130,700.00 | 133,600.00 | 133,600.00 | 7.40% | 4,435,288 |
| Mar 10, 2026 | 127,500.00 | 128,800.00 | 122,000.00 | 124,400.00 | 124,400.00 | 0.57% | 1,275,705 |
| Mar 9, 2026 | 122,000.00 | 131,400.00 | 120,100.00 | 123,700.00 | 123,700.00 | -2.37% | 1,821,801 |