Hanwha Ocean Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 22,596.76 | 23,161.67 | 22,336.02 | 22,422.93 | 22,422.93 | 490,065 |
| 2021-11-22 | 22,292.57 | 23,074.76 | 21,727.65 | 22,900.94 | 22,900.94 | 417,868 |
| 2021-11-19 | 22,727.12 | 23,509.32 | 22,162.20 | 22,466.39 | 22,466.39 | 628,554 |
| 2021-11-18 | 22,553.30 | 22,987.85 | 22,205.66 | 22,683.67 | 22,683.67 | 474,291 |
| 2021-11-17 | 23,292.04 | 23,726.59 | 22,379.48 | 22,596.76 | 22,596.76 | 748,665 |
| 2021-11-16 | 22,770.58 | 23,205.13 | 22,249.11 | 22,900.94 | 22,900.94 | 541,783 |
| 2021-11-15 | 22,944.40 | 23,770.05 | 22,640.21 | 22,857.49 | 22,857.49 | 840,071 |
| 2021-11-12 | 21,032.37 | 22,900.94 | 20,988.91 | 22,596.76 | 22,596.76 | 1,163,474 |
| 2021-11-11 | 20,510.90 | 20,988.91 | 20,337.08 | 20,858.54 | 20,858.54 | 365,030 |
| 2021-11-10 | 21,119.28 | 21,466.92 | 20,554.36 | 20,728.18 | 20,728.18 | 442,928 |
| 2021-11-09 | 21,336.55 | 21,771.11 | 21,032.37 | 21,336.55 | 21,336.55 | 403,755 |
| 2021-11-08 | 21,901.47 | 22,031.84 | 20,945.45 | 21,336.55 | 21,336.55 | 438,172 |
| 2021-11-05 | 21,032.37 | 21,510.37 | 20,380.54 | 21,423.46 | 21,423.46 | 478,447 |
| 2021-11-04 | 21,466.92 | 21,640.74 | 20,380.54 | 20,858.54 | 20,858.54 | 716,360 |
| 2021-11-03 | 22,336.02 | 22,379.48 | 21,336.55 | 21,380.01 | 21,380.01 | 534,241 |
| 2021-11-02 | 22,509.85 | 22,596.76 | 21,988.38 | 22,336.02 | 22,336.02 | 352,501 |
| 2021-11-01 | 22,596.76 | 23,205.13 | 22,292.57 | 22,466.39 | 22,466.39 | 594,169 |
| 2021-10-29 | 22,162.20 | 23,074.76 | 22,031.84 | 22,422.93 | 22,422.93 | 521,715 |
| 2021-10-28 | 22,031.84 | 23,074.76 | 21,858.02 | 21,858.02 | 21,858.02 | 695,691 |
| 2021-10-27 | 21,684.19 | 22,944.40 | 21,597.28 | 22,118.75 | 22,118.75 | 1,004,373 |
| 2021-10-26 | 21,944.93 | 21,988.38 | 21,466.92 | 21,684.19 | 21,684.19 | 494,363 |
| 2021-10-25 | 20,119.80 | 21,901.47 | 19,945.98 | 21,684.19 | 21,684.19 | 1,057,987 |
| 2021-10-22 | 20,337.08 | 20,510.90 | 20,119.80 | 20,119.80 | 20,119.80 | 390,271 |
| 2021-10-21 | 20,510.90 | 20,771.63 | 20,337.08 | 20,423.99 | 20,423.99 | 391,727 |
| 2021-10-20 | 20,684.72 | 20,858.54 | 20,380.54 | 20,510.90 | 20,510.90 | 438,369 |
| 2021-10-19 | 21,075.82 | 21,249.64 | 20,423.99 | 20,554.36 | 20,554.36 | 452,475 |
| 2021-10-18 | 21,510.37 | 21,510.37 | 20,858.54 | 20,945.45 | 20,945.45 | 371,236 |
| 2021-10-15 | 21,075.82 | 21,771.11 | 20,858.54 | 21,119.28 | 21,119.28 | 530,604 |
| 2021-10-14 | 20,337.08 | 20,771.63 | 20,163.26 | 20,771.63 | 20,771.63 | 422,600 |
← NewerPage 21 of 21 · 1,229 trading days
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.