Hanwha Ocean Co., Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-21	18,511.96	19,163.79	18,381.59	19,076.88	19,076.88	225,570
2022-02-18	17,990.49	18,989.97	17,903.58	18,772.69	18,772.69	283,920
2022-02-17	18,685.78	18,946.51	18,164.32	18,338.14	18,338.14	295,213
2022-02-16	18,425.05	18,729.23	18,338.14	18,511.96	18,511.96	141,753
2022-02-15	18,164.32	18,598.87	17,947.04	18,077.40	18,077.40	134,034
2022-02-14	18,251.23	18,598.87	17,903.58	18,381.59	18,381.59	245,024
2022-02-11	18,859.60	18,989.97	18,468.50	18,642.32	18,642.32	171,798
2022-02-10	19,554.88	19,554.88	19,120.33	19,163.79	19,163.79	233,167
2022-02-09	18,859.60	19,424.52	18,685.78	19,250.70	19,250.70	220,620
2022-02-08	18,685.78	19,207.24	18,338.14	18,598.87	18,598.87	229,784
2022-02-07	19,120.33	19,120.33	18,511.96	18,685.78	18,685.78	291,014
2022-02-04	18,468.50	19,207.24	18,425.05	19,120.33	19,120.33	451,349
2022-02-03	17,382.12	18,511.96	17,382.12	18,294.68	18,294.68	521,209
2022-01-28	16,252.28	17,208.30	16,035.01	17,164.84	17,164.84	377,096
2022-01-27	16,991.02	17,208.30	15,904.64	15,948.10	15,948.10	483,622
2022-01-26	16,860.66	17,425.58	16,860.66	16,991.02	16,991.02	273,191
2022-01-25	17,555.94	17,773.22	16,860.66	16,904.11	16,904.11	392,875
2022-01-24	18,338.14	18,685.78	17,425.58	17,599.40	17,599.40	448,696
2022-01-21	18,642.32	18,642.32	18,338.14	18,511.96	18,511.96	352,199
2022-01-20	18,555.41	18,859.60	18,468.50	18,816.14	18,816.14	288,174
2022-01-19	18,685.78	19,337.61	18,555.41	18,642.32	18,642.32	530,711
2022-01-18	20,510.90	20,554.36	19,033.42	19,076.88	19,076.88	900,945
2022-01-17	21,597.28	21,771.11	20,119.80	20,423.99	20,423.99	823,484
2022-01-14	21,553.83	22,466.39	21,119.28	21,944.93	21,944.93	786,450
2022-01-13	21,640.74	22,118.75	21,380.01	21,944.93	21,944.93	375,073
2022-01-12	21,901.47	22,118.75	21,032.37	21,684.19	21,684.19	538,566
2022-01-11	22,422.93	22,422.93	21,466.92	21,858.02	21,858.02	459,227
2022-01-10	21,901.47	22,379.48	21,684.19	22,205.66	22,205.66	505,515
2022-01-07	22,031.84	22,031.84	21,336.55	21,901.47	21,901.47	559,117
2022-01-06	20,293.62	22,118.75	20,250.17	21,640.74	21,640.74	1,469,965
2022-01-05	20,554.36	21,032.37	20,250.17	20,510.90	20,510.90	537,850
2022-01-04	19,772.16	20,510.90	19,685.25	20,467.45	20,467.45	450,209
2022-01-03	20,163.26	20,293.62	19,815.62	19,945.98	19,945.98	222,863
2021-12-30	19,815.62	20,032.89	19,728.71	20,032.89	20,032.89	230,938
2021-12-29	19,772.16	20,250.17	19,424.52	19,859.07	19,859.07	344,055
2021-12-28	19,772.16	19,989.44	19,554.88	19,685.25	19,685.25	431,325
2021-12-27	19,989.44	19,989.44	19,685.25	19,772.16	19,772.16	221,194
2021-12-24	19,989.44	20,206.71	19,902.53	19,989.44	19,989.44	191,887
2021-12-23	19,989.44	20,119.80	19,859.07	20,076.35	20,076.35	186,249
2021-12-22	20,337.08	20,467.45	19,859.07	19,945.98	19,945.98	298,121
2021-12-21	20,250.17	20,380.54	19,945.98	20,293.62	20,293.63	222,208
2021-12-20	20,858.54	20,858.54	20,076.35	20,206.71	20,206.71	315,065
2021-12-17	20,641.27	21,119.28	20,380.54	20,945.45	20,945.45	322,061
2021-12-16	20,467.45	20,945.45	20,467.45	20,815.09	20,815.09	214,912
2021-12-15	20,380.54	20,771.63	20,076.35	20,467.45	20,467.45	270,921
2021-12-14	20,728.18	21,119.28	20,467.45	20,597.81	20,597.81	308,286
2021-12-13	20,858.54	21,423.46	20,423.99	20,988.91	20,988.91	717,155
2021-12-10	21,727.65	21,814.56	21,380.01	21,597.28	21,597.28	166,554
2021-12-09	21,466.92	21,858.02	21,336.55	21,640.74	21,640.74	283,346
2021-12-08	21,858.02	22,162.20	21,423.46	21,466.92	21,466.92	324,621
2021-12-07	21,162.73	21,944.93	21,162.73	21,858.02	21,858.02	404,047
2021-12-06	21,032.37	21,510.37	20,988.91	21,119.28	21,119.28	272,607
2021-12-03	21,032.37	21,249.64	20,684.72	21,032.37	21,032.37	307,843
2021-12-02	19,945.98	21,119.28	19,902.53	21,032.37	21,032.37	578,387
2021-12-01	19,815.62	20,510.90	19,728.71	20,206.71	20,206.71	845,878
2021-11-30	20,684.72	21,206.19	19,554.88	20,076.35	20,076.35	4,928,475
2021-11-29	20,423.99	21,119.28	20,423.99	20,597.81	20,597.81	594,762
2021-11-26	21,640.74	21,640.74	21,119.28	21,162.73	21,162.73	345,728
2021-11-25	20,858.54	21,814.56	20,858.54	21,640.74	21,640.74	465,914
2021-11-24	22,249.11	22,553.30	21,075.82	21,206.19	21,206.19	1,003,529

← NewerPage 20 of 21 · 1,229 trading daysOlder →

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.