Hanwha Ocean Co., Ltd. (KRX:042660)
South Korea
· Delayed Price · Currency is KRW 107,000
-2,600 (-2.37%)
At close: Sep 26, 2025
Hanwha Ocean Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 109,800.00 | 110,200.00 | 105,100.00 | 107,000.00 | 107,000.00 | -2.37% | 1,424,602 |
| Sep 25, 2025 | 110,700.00 | 112,300.00 | 109,300.00 | 109,600.00 | 109,600.00 | -0.90% | 1,255,970 |
| Sep 24, 2025 | 111,300.00 | 111,800.00 | 109,600.00 | 110,600.00 | 110,600.00 | 0.09% | 981,430 |
| Sep 23, 2025 | 108,300.00 | 111,900.00 | 107,900.00 | 110,500.00 | 110,500.00 | 0.82% | 1,713,287 |
| Sep 22, 2025 | 111,000.00 | 111,000.00 | 109,000.00 | 109,600.00 | 109,600.00 | -1.88% | 1,182,021 |
| Sep 19, 2025 | 110,500.00 | 112,100.00 | 109,800.00 | 111,700.00 | 111,700.00 | 0.63% | 1,487,037 |
| Sep 18, 2025 | 112,500.00 | 114,200.00 | 110,500.00 | 111,000.00 | 111,000.00 | -1.77% | 1,497,311 |
| Sep 17, 2025 | 114,600.00 | 115,200.00 | 111,800.00 | 113,000.00 | 113,000.00 | 1.99% | 2,428,488 |
| Sep 16, 2025 | 110,000.00 | 112,100.00 | 110,000.00 | 110,800.00 | 110,800.00 | 1.19% | 1,261,066 |
| Sep 15, 2025 | 111,300.00 | 111,400.00 | 109,400.00 | 109,500.00 | 109,500.00 | -3.27% | 1,503,737 |
| Sep 12, 2025 | 112,400.00 | 114,000.00 | 110,200.00 | 113,200.00 | 113,200.00 | 0.53% | 2,013,735 |
| Sep 11, 2025 | 111,700.00 | 112,600.00 | 110,300.00 | 112,600.00 | 112,600.00 | 1.72% | 2,813,669 |
| Sep 10, 2025 | 109,600.00 | 111,000.00 | 108,500.00 | 110,700.00 | 110,700.00 | 0.64% | 2,229,298 |
| Sep 9, 2025 | 112,700.00 | 112,800.00 | 109,700.00 | 110,000.00 | 110,000.00 | -0.81% | 1,777,225 |
| Sep 8, 2025 | 111,800.00 | 112,900.00 | 109,700.00 | 110,900.00 | 110,900.00 | -1.42% | 2,083,291 |
| Sep 5, 2025 | 115,000.00 | 115,000.00 | 110,100.00 | 112,500.00 | 112,500.00 | -5.38% | 19,303,500 |
| Sep 4, 2025 | 116,100.00 | 120,900.00 | 115,500.00 | 118,900.00 | 118,900.00 | 1.02% | 2,091,765 |
| Sep 3, 2025 | 123,800.00 | 123,800.00 | 116,700.00 | 117,700.00 | 117,700.00 | -4.46% | 3,438,865 |
| Sep 2, 2025 | 118,200.00 | 123,700.00 | 116,700.00 | 123,200.00 | 123,200.00 | 5.84% | 4,364,919 |
| Sep 1, 2025 | 112,600.00 | 116,600.00 | 111,300.00 | 116,400.00 | 116,400.00 | 3.93% | 2,631,238 |
| Aug 29, 2025 | 109,400.00 | 114,200.00 | 108,800.00 | 112,000.00 | 112,000.00 | 2.00% | 2,568,211 |
| Aug 28, 2025 | 108,900.00 | 110,700.00 | 106,100.00 | 109,800.00 | 109,800.00 | -0.99% | 1,733,882 |
| Aug 27, 2025 | 110,900.00 | 113,000.00 | 108,400.00 | 110,900.00 | 110,900.00 | 2.88% | 3,372,101 |
| Aug 26, 2025 | 119,300.00 | 119,400.00 | 107,200.00 | 107,800.00 | 107,800.00 | -6.18% | 5,715,081 |
| Aug 25, 2025 | 116,300.00 | 116,400.00 | 109,200.00 | 114,900.00 | 114,900.00 | 0.79% | 3,404,521 |
| Aug 22, 2025 | 113,000.00 | 116,000.00 | 112,400.00 | 114,000.00 | 114,000.00 | 2.33% | 2,384,774 |
| Aug 21, 2025 | 106,000.00 | 111,700.00 | 105,900.00 | 111,400.00 | 111,400.00 | 5.89% | 2,352,440 |
| Aug 20, 2025 | 102,000.00 | 107,000.00 | 99,100.00 | 105,200.00 | 105,200.00 | -0.75% | 3,096,468 |
| Aug 19, 2025 | 110,200.00 | 110,500.00 | 105,000.00 | 106,000.00 | 106,000.00 | -2.93% | 1,739,410 |
| Aug 18, 2025 | 106,600.00 | 111,000.00 | 106,600.00 | 109,200.00 | 109,200.00 | 2.44% | 2,108,944 |
| Aug 14, 2025 | 106,500.00 | 109,500.00 | 104,700.00 | 106,600.00 | 106,600.00 | 0.28% | 2,250,745 |
| Aug 13, 2025 | 105,500.00 | 108,200.00 | 103,400.00 | 106,300.00 | 106,300.00 | 2.21% | 2,295,639 |
| Aug 12, 2025 | 106,700.00 | 110,100.00 | 102,200.00 | 104,000.00 | 104,000.00 | -2.80% | 3,240,698 |
| Aug 11, 2025 | 114,600.00 | 114,600.00 | 107,000.00 | 107,000.00 | 107,000.00 | -9.09% | 5,606,247 |
| Aug 8, 2025 | 116,500.00 | 118,900.00 | 114,500.00 | 117,700.00 | 117,700.00 | 0.60% | 2,059,977 |
| Aug 7, 2025 | 115,100.00 | 119,400.00 | 114,200.00 | 117,000.00 | 117,000.00 | 2.45% | 3,774,404 |
| Aug 6, 2025 | 113,800.00 | 115,100.00 | 111,500.00 | 114,200.00 | 114,200.00 | -1.64% | 2,253,902 |
| Aug 5, 2025 | 114,500.00 | 117,300.00 | 113,100.00 | 116,100.00 | 116,100.00 | 1.57% | 3,410,173 |
| Aug 4, 2025 | 114,800.00 | 116,900.00 | 108,500.00 | 114,300.00 | 114,300.00 | -2.64% | 5,123,245 |
| Aug 1, 2025 | 116,200.00 | 118,000.00 | 109,500.00 | 117,400.00 | 117,400.00 | 4.54% | 9,422,256 |
| Jul 31, 2025 | 103,700.00 | 114,900.00 | 102,800.00 | 112,300.00 | 112,300.00 | 13.43% | 14,226,437 |
| Jul 30, 2025 | 99,400.00 | 101,600.00 | 97,100.00 | 99,000.00 | 99,000.00 | 2.27% | 5,150,754 |
| Jul 29, 2025 | 100,100.00 | 101,700.00 | 95,100.00 | 96,800.00 | 96,800.00 | -0.82% | 8,189,040 |
| Jul 28, 2025 | 94,000.00 | 98,100.00 | 92,800.00 | 97,600.00 | 97,600.00 | 8.44% | 8,088,069 |
| Jul 25, 2025 | 88,000.00 | 90,500.00 | 86,200.00 | 90,000.00 | 90,000.00 | 1.35% | 2,582,320 |
| Jul 24, 2025 | 84,100.00 | 90,000.00 | 84,100.00 | 88,800.00 | 88,800.00 | 6.35% | 6,358,841 |
| Jul 23, 2025 | 85,900.00 | 87,000.00 | 82,300.00 | 83,500.00 | 83,500.00 | -3.02% | 2,031,904 |
| Jul 22, 2025 | 84,600.00 | 86,500.00 | 83,100.00 | 86,100.00 | 86,100.00 | 2.01% | 2,345,933 |
| Jul 21, 2025 | 82,800.00 | 85,100.00 | 82,300.00 | 84,400.00 | 84,400.00 | 4.98% | 2,756,495 |
| Jul 18, 2025 | 81,600.00 | 81,700.00 | 79,000.00 | 80,400.00 | 80,400.00 | -0.37% | 1,353,803 |