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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	143,000	149,900	149,900	151,400	140,100	4.32M
February 19, 2026	134,000	140,600	140,600	142,500	134,000	2.86M
February 13, 2026	129,500	129,800	129,800	131,000	128,500	1.11M
February 12, 2026	130,800	131,800	131,800	132,000	129,100	949,644
February 11, 2026	131,100	129,700	129,700	131,800	129,200	999,891
February 10, 2026	134,700	130,900	130,900	136,200	130,100	1.16M
February 09, 2026	135,300	133,200	133,200	135,500	132,300	1.08M
February 06, 2026	130,300	130,600	130,600	132,500	125,900	1.83M
February 05, 2026	142,200	135,600	135,600	144,900	135,600	2.52M
February 04, 2026	144,000	144,000	144,000	144,800	140,700	3.08M
February 03, 2026	137,700	141,400	141,400	142,300	135,700	2.12M
February 02, 2026	139,500	133,600	133,600	142,100	132,100	2.51M
January 30, 2026	142,000	138,500	138,500	142,600	138,500	1.72M
January 29, 2026	141,800	141,900	141,900	142,500	138,800	2M
January 28, 2026	141,300	143,400	143,400	144,900	140,000	1.99M
January 27, 2026	144,000	140,500	140,500	144,100	138,100	1.71M
January 26, 2026	142,300	139,800	139,800	142,300	138,500	1.64M
January 23, 2026	138,200	140,300	140,300	148,900	138,200	3.84M
January 22, 2026	143,000	137,700	137,700	143,100	137,200	2.33M
January 21, 2026	141,400	141,500	141,500	143,900	140,100	2.25M
January 20, 2026	149,000	147,100	147,100	149,400	144,000	1.77M
January 19, 2026	149,300	148,800	148,800	149,400	146,100	1.91M
January 16, 2026	149,800	147,000	147,000	151,100	144,600	2.24M
January 15, 2026	145,100	148,900	148,900	152,400	143,900	4.42M
January 14, 2026	148,200	142,000	142,000	148,200	140,100	4.3M
January 13, 2026	144,500	149,900	149,900	149,900	143,900	5.25M
January 12, 2026	135,200	144,800	144,800	148,500	133,700	8.82M
January 09, 2026	129,500	134,400	134,400	134,700	127,100	4.85M
January 08, 2026	122,700	129,700	129,700	131,900	121,900	6.92M
January 07, 2026	119,800	121,200	121,200	124,200	118,700	2.61M
January 06, 2026	118,100	119,800	119,800	120,900	115,800	2.33M
January 05, 2026	113,300	117,900	117,900	119,000	113,000	2.27M
January 02, 2026	113,700	114,700	114,700	115,400	111,500	1.55M
December 30, 2025	114,600	113,600	113,600	115,000	113,200	1.08M
December 29, 2025	115,300	115,600	115,600	117,700	115,100	1.56M
December 26, 2025	120,600	116,500	116,500	121,800	115,800	2.72M
December 24, 2025	130,800	119,000	119,000	130,800	117,800	6.2M
December 23, 2025	117,600	123,400	123,400	124,800	114,700	9.1M
December 22, 2025	112,700	109,700	109,700	112,700	109,100	992,142
December 19, 2025	104,500	109,500	109,500	109,500	103,700	1.7M
December 18, 2025	104,800	103,500	103,500	106,000	103,500	1.09M
December 17, 2025	109,900	108,300	108,300	110,000	106,600	745,191
December 16, 2025	113,300	108,700	108,700	113,300	108,500	1.22M
December 15, 2025	112,700	113,300	113,300	114,400	111,600	898,036
December 12, 2025	113,800	114,100	114,100	114,500	112,400	1.9M
December 11, 2025	113,600	113,100	113,100	113,800	111,000	1.75M
December 10, 2025	113,900	112,500	112,500	114,000	111,800	1.11M
December 09, 2025	112,600	115,200	115,200	115,900	112,100	1.28M
December 08, 2025	113,700	114,000	114,000	114,000	110,500	1.99M
December 05, 2025	106,900	108,500	108,500	108,500	105,700	804,632
December 04, 2025	109,300	106,500	106,500	109,300	105,800	870,145
December 03, 2025	108,400	108,200	108,200	109,000	106,700	813,697
December 02, 2025	106,200	106,100	106,100	110,600	105,500	1.58M
December 01, 2025	108,700	105,000	105,000	109,500	104,300	1.37M
November 28, 2025	110,000	107,800	107,800	111,400	107,100	1.8M
November 27, 2025	113,500	110,500	110,500	113,600	110,000	1.4M
November 26, 2025	113,000	113,900	113,900	114,900	111,000	1.2M
November 25, 2025	120,000	113,000	113,000	121,100	112,200	1.72M
November 24, 2025	120,800	118,800	118,800	121,100	115,500	4.79M
November 21, 2025	121,200	119,800	119,800	122,400	119,000	925,338

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