Hanwha Ocean Co., Ltd. - 042660.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	113,200	107,200	107,200	113,700	105,500	3.57M
October 16, 2025	108,700	109,100	109,100	112,000	107,700	2.02M
October 15, 2025	104,200	105,100	105,100	106,800	103,400	1.67M
October 14, 2025	109,400	103,100	103,100	111,400	99,600	3.85M
October 13, 2025	108,000	109,400	109,400	113,000	107,700	1.66M
October 10, 2025	110,700	109,300	109,300	110,800	107,000	1.5M
October 02, 2025	110,700	111,500	111,500	111,500	109,100	1.19M
October 01, 2025	110,200	110,400	110,400	112,000	109,000	1.1M
September 30, 2025	107,200	110,300	110,300	111,000	106,800	1.48M
September 29, 2025	105,600	107,000	107,000	107,400	105,200	1.02M
September 26, 2025	109,800	107,000	107,000	110,200	105,100	1.42M
September 25, 2025	110,700	109,600	109,600	112,300	109,300	1.26M
September 24, 2025	111,300	110,600	110,600	111,800	109,600	981,430
September 23, 2025	108,300	110,500	110,500	111,900	107,900	1.71M
September 22, 2025	111,000	109,600	109,600	111,000	109,000	1.18M
September 19, 2025	110,500	111,700	111,700	112,100	109,800	1.49M
September 18, 2025	112,500	110,800	110,800	114,200	110,500	1.5M
September 17, 2025	114,600	113,000	113,000	115,200	111,800	2.43M
September 16, 2025	110,000	110,800	110,800	112,100	110,000	1.26M
September 15, 2025	111,300	109,500	109,500	111,400	109,400	1.5M
September 12, 2025	112,400	113,200	113,200	114,000	110,200	2.01M
September 11, 2025	111,700	112,600	112,600	112,600	110,300	2.81M
September 10, 2025	109,600	110,700	110,700	111,000	108,500	2.23M
September 09, 2025	112,700	110,000	110,000	112,800	109,700	1.71M
September 08, 2025	111,800	110,900	110,900	112,900	109,700	2.08M
September 05, 2025	115,000	112,500	112,500	115,000	110,100	19.3M
September 04, 2025	116,100	118,900	118,900	120,900	115,500	2.09M
September 03, 2025	123,800	117,700	117,700	123,800	116,700	3.44M
September 02, 2025	118,200	123,200	123,200	123,700	116,700	4.36M
September 01, 2025	112,600	116,400	116,400	116,600	111,300	2.63M
August 29, 2025	109,400	112,000	112,000	114,200	108,800	2.57M
August 28, 2025	108,900	109,800	109,800	110,700	106,100	1.73M
August 27, 2025	110,900	110,900	110,900	113,000	108,400	3.37M
August 26, 2025	119,300	107,800	107,800	119,400	107,200	5.72M
August 25, 2025	116,300	114,900	114,900	116,400	109,200	3.4M
August 22, 2025	113,000	114,000	114,000	116,000	112,400	2.38M
August 21, 2025	106,000	111,400	111,400	111,700	105,900	2.35M
August 20, 2025	102,000	105,200	105,200	107,000	99,100	3.1M
August 19, 2025	110,200	106,000	106,000	110,500	105,000	1.74M
August 18, 2025	106,600	109,200	109,200	111,000	106,600	2.1M
August 14, 2025	106,500	106,600	106,600	109,500	104,700	2.18M
August 13, 2025	105,500	106,300	106,300	108,200	103,400	2.3M
August 12, 2025	106,700	104,000	104,000	110,100	102,200	3.24M
August 11, 2025	114,600	107,000	107,000	114,600	107,000	5.61M
August 08, 2025	116,500	117,700	117,700	118,900	114,500	1.99M
August 07, 2025	115,100	117,000	117,000	119,400	114,200	3.77M
August 06, 2025	113,800	114,200	114,200	115,100	111,500	2.25M
August 05, 2025	114,500	116,100	116,100	117,300	113,100	3.41M
August 04, 2025	114,800	114,300	114,300	116,900	108,500	5.12M
August 01, 2025	116,200	117,400	117,400	118,000	109,500	9.42M
July 31, 2025	103,700	112,300	112,300	114,900	102,800	14.23M
July 30, 2025	99,400	99,000	99,000	101,600	97,100	5.15M
July 29, 2025	100,100	96,800	96,800	101,700	95,100	8.19M
July 28, 2025	94,000	97,600	97,600	98,100	92,800	8.09M
July 25, 2025	88,000	90,000	90,000	90,500	86,200	2.58M
July 24, 2025	84,100	88,800	88,800	90,000	84,100	6.36M
July 23, 2025	85,900	83,500	83,500	87,000	82,300	2.03M
July 22, 2025	84,600	86,100	86,100	86,500	83,100	2.35M
July 21, 2025	82,800	84,400	84,400	85,100	82,300	2.76M
July 18, 2025	81,600	80,400	80,400	81,700	79,000	1.35M

Hanwha Ocean Co., Ltd. (042660.KS) KSC