Hanwha Ocean Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 17,773.22 | 18,164.32 | 17,555.94 | 17,816.67 | 17,816.67 | 767,190 |
| 2022-05-18 | 18,772.69 | 18,946.51 | 18,207.77 | 18,338.14 | 18,338.14 | 552,173 |
| 2022-05-17 | 20,250.17 | 20,641.27 | 18,598.87 | 18,642.32 | 18,642.32 | 1,918,544 |
| 2022-05-16 | 20,988.91 | 21,032.37 | 20,423.99 | 20,597.81 | 20,597.81 | 394,272 |
| 2022-05-13 | 20,554.36 | 21,119.28 | 20,510.90 | 20,988.91 | 20,988.91 | 340,321 |
| 2022-05-12 | 20,337.08 | 21,336.55 | 20,076.35 | 20,467.45 | 20,467.45 | 625,779 |
| 2022-05-11 | 20,641.27 | 20,858.54 | 20,337.08 | 20,467.45 | 20,467.45 | 313,916 |
| 2022-05-10 | 20,597.81 | 20,815.09 | 20,163.26 | 20,815.09 | 20,815.09 | 453,696 |
| 2022-05-09 | 21,293.10 | 21,510.37 | 20,815.09 | 21,032.37 | 21,032.37 | 403,879 |
| 2022-05-06 | 21,293.10 | 21,771.11 | 21,206.19 | 21,510.37 | 21,510.37 | 424,641 |
| 2022-05-04 | 21,988.38 | 22,162.20 | 21,423.46 | 21,771.11 | 21,771.11 | 545,149 |
| 2022-05-03 | 22,683.67 | 22,814.03 | 21,814.56 | 21,988.38 | 21,988.38 | 525,361 |
| 2022-05-02 | 22,596.76 | 22,944.40 | 22,292.57 | 22,640.21 | 22,640.21 | 295,362 |
| 2022-04-29 | 23,118.22 | 23,118.22 | 22,553.30 | 22,857.49 | 22,857.49 | 313,136 |
| 2022-04-28 | 23,161.67 | 23,856.96 | 22,727.12 | 22,987.85 | 22,987.85 | 596,100 |
| 2022-04-27 | 22,249.11 | 23,292.04 | 22,249.11 | 22,770.58 | 22,770.58 | 509,509 |
| 2022-04-26 | 22,727.12 | 23,074.76 | 22,031.84 | 22,944.40 | 22,944.40 | 423,104 |
| 2022-04-25 | 22,205.66 | 22,640.21 | 22,031.84 | 22,509.85 | 22,509.85 | 521,551 |
| 2022-04-22 | 23,161.67 | 23,813.50 | 22,596.76 | 22,727.12 | 22,727.12 | 568,552 |
| 2022-04-21 | 23,248.59 | 23,378.95 | 22,466.39 | 23,248.59 | 23,248.59 | 919,378 |
| 2022-04-20 | 24,161.15 | 24,334.97 | 23,422.41 | 23,552.77 | 23,552.77 | 858,489 |
| 2022-04-19 | 23,639.68 | 24,595.70 | 23,335.50 | 24,204.60 | 24,204.60 | 868,329 |
| 2022-04-18 | 24,639.15 | 25,204.07 | 23,335.50 | 23,465.86 | 23,465.86 | 1,390,947 |
| 2022-04-15 | 22,814.03 | 24,465.33 | 22,596.76 | 24,465.33 | 24,465.33 | 1,463,418 |
| 2022-04-14 | 22,900.94 | 23,856.96 | 22,727.12 | 22,857.49 | 22,857.49 | 1,018,294 |
| 2022-04-13 | 21,684.19 | 23,074.76 | 21,597.28 | 23,031.31 | 23,031.31 | 1,089,570 |
| 2022-04-12 | 20,554.36 | 21,944.93 | 20,554.36 | 21,727.65 | 21,727.65 | 694,585 |
| 2022-04-11 | 20,423.99 | 20,945.45 | 20,423.99 | 20,858.54 | 20,858.54 | 159,944 |
| 2022-04-08 | 20,728.18 | 20,858.54 | 20,250.17 | 20,684.72 | 20,684.72 | 232,078 |
| 2022-04-07 | 20,945.45 | 21,249.64 | 20,597.81 | 20,641.27 | 20,641.27 | 309,371 |
| 2022-04-06 | 21,684.19 | 21,901.47 | 21,162.73 | 21,293.10 | 21,293.10 | 213,724 |
| 2022-04-05 | 21,510.37 | 21,988.38 | 21,423.46 | 21,771.11 | 21,771.11 | 237,739 |
| 2022-04-04 | 20,902.00 | 21,553.83 | 20,815.09 | 21,510.37 | 21,510.37 | 227,338 |
| 2022-04-01 | 21,553.83 | 21,597.28 | 20,945.45 | 21,075.82 | 21,075.82 | 308,159 |
| 2022-03-31 | 21,466.92 | 21,901.47 | 21,293.10 | 21,553.83 | 21,553.83 | 229,521 |
| 2022-03-30 | 21,727.65 | 21,858.02 | 21,206.19 | 21,423.46 | 21,423.46 | 294,679 |
| 2022-03-29 | 22,509.85 | 22,683.67 | 21,553.83 | 21,597.28 | 21,597.28 | 491,202 |
| 2022-03-28 | 22,596.76 | 22,770.58 | 22,118.75 | 22,509.85 | 22,509.85 | 413,330 |
| 2022-03-25 | 23,031.31 | 23,031.31 | 22,336.02 | 22,422.93 | 22,422.93 | 462,749 |
| 2022-03-24 | 22,205.66 | 22,814.03 | 21,944.93 | 22,596.76 | 22,596.76 | 732,594 |
| 2022-03-23 | 22,118.75 | 22,336.02 | 21,597.28 | 22,162.20 | 22,162.20 | 412,780 |
| 2022-03-22 | 21,075.82 | 22,205.66 | 21,075.82 | 22,118.75 | 22,118.75 | 695,472 |
| 2022-03-21 | 21,510.37 | 21,510.37 | 20,815.09 | 20,988.91 | 20,988.91 | 326,753 |
| 2022-03-18 | 20,728.18 | 21,380.01 | 20,597.81 | 21,336.55 | 21,336.55 | 564,512 |
| 2022-03-17 | 20,858.54 | 21,075.82 | 20,510.90 | 20,554.36 | 20,554.36 | 399,347 |
| 2022-03-16 | 20,902.00 | 20,945.45 | 20,423.99 | 20,641.27 | 20,641.27 | 420,319 |
| 2022-03-15 | 21,597.28 | 21,727.65 | 20,380.54 | 20,641.27 | 20,641.27 | 792,988 |
| 2022-03-14 | 22,162.20 | 22,596.76 | 21,640.74 | 21,727.65 | 21,727.65 | 549,965 |
| 2022-03-11 | 21,814.56 | 22,422.93 | 21,510.37 | 22,336.02 | 22,336.02 | 548,336 |
| 2022-03-10 | 22,292.57 | 22,292.57 | 21,075.82 | 21,858.02 | 21,858.02 | 1,168,340 |
| 2022-03-08 | 23,292.04 | 23,813.50 | 21,901.47 | 22,466.39 | 22,466.39 | 1,125,947 |
| 2022-03-07 | 23,292.04 | 24,465.33 | 23,031.31 | 23,596.23 | 23,596.23 | 1,589,728 |
| 2022-03-04 | 22,640.21 | 23,813.50 | 22,640.21 | 23,335.50 | 23,335.50 | 1,332,804 |
| 2022-03-03 | 24,030.78 | 24,030.78 | 22,596.76 | 22,640.21 | 22,640.21 | 1,619,562 |
| 2022-03-02 | 23,378.95 | 24,682.61 | 23,248.59 | 23,900.41 | 23,900.41 | 1,715,373 |
| 2022-02-28 | 22,162.20 | 23,552.77 | 22,118.75 | 23,031.31 | 23,031.31 | 1,094,346 |
| 2022-02-25 | 22,727.12 | 24,899.89 | 22,336.02 | 22,422.93 | 22,422.93 | 3,379,951 |
| 2022-02-24 | 23,074.76 | 23,639.68 | 21,988.38 | 22,336.02 | 22,336.02 | 2,568,063 |
| 2022-02-23 | 19,598.34 | 23,726.59 | 19,511.43 | 23,465.86 | 23,465.86 | 3,879,896 |
| 2022-02-22 | 18,816.14 | 19,728.71 | 18,468.50 | 19,250.70 | 19,250.70 | 496,694 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.