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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 17, 2025	78,800	80,700	80,700	81,900	77,800	2.93M
July 16, 2025	78,400	78,000	78,000	79,700	77,300	1.25M
July 15, 2025	76,800	78,000	78,000	78,100	76,500	780,893
July 14, 2025	76,800	76,600	76,600	78,500	75,800	972,322
July 11, 2025	78,600	77,500	77,500	78,800	77,100	1.33M
July 10, 2025	78,100	78,200	78,200	80,000	76,900	1.73M
July 09, 2025	79,000	78,100	78,100	79,200	77,500	1.48M
July 08, 2025	76,100	76,700	76,700	77,900	75,100	1.89M
July 07, 2025	71,500	73,900	73,900	75,000	71,500	1.26M
July 04, 2025	76,800	73,100	73,100	76,900	72,300	2.45M
July 03, 2025	76,700	77,000	77,000	77,800	75,700	1.46M
July 02, 2025	79,300	76,600	76,600	79,600	76,000	1.73M
July 01, 2025	80,300	78,800	78,800	81,200	77,800	1.58M
June 30, 2025	79,400	79,400	79,400	82,200	79,100	1.85M
June 27, 2025	82,000	79,400	79,400	82,400	79,000	1.82M
June 26, 2025	83,000	80,300	80,300	83,500	78,600	2.78M
June 25, 2025	88,400	82,500	82,500	89,300	82,100	3.39M
June 24, 2025	87,300	87,400	87,400	88,800	84,500	2.73M
June 23, 2025	87,000	86,300	86,300	88,200	86,000	1.91M
June 20, 2025	88,300	88,600	88,600	91,400	86,400	3.23M
June 19, 2025	92,200	89,200	89,200	93,300	87,300	3.86M
June 18, 2025	91,400	92,400	92,400	95,800	91,200	5.13M
June 17, 2025	87,500	92,000	92,000	93,800	86,900	11.28M
June 16, 2025	84,100	85,300	85,300	85,700	82,700	3.23M
June 13, 2025	84,000	84,700	84,700	85,000	81,100	4.15M
June 12, 2025	79,600	84,000	84,000	86,600	79,600	11.38M
June 11, 2025	81,400	79,400	79,400	81,400	78,300	2.75M
June 10, 2025	76,200	78,900	78,900	79,700	75,800	4.55M
June 09, 2025	77,800	75,600	75,600	77,800	75,000	2.39M
June 05, 2025	77,500	78,000	78,000	79,400	77,200	2.52M
June 04, 2025	77,500	76,800	76,800	77,600	75,600	2.06M
June 02, 2025	77,600	77,800	77,800	79,100	76,500	1.5M
May 30, 2025	78,400	78,000	78,000	78,700	76,300	4.47M
May 29, 2025	77,300	78,100	78,100	78,800	76,600	1.5M
May 28, 2025	79,200	76,500	76,500	79,600	76,300	2.09M
May 27, 2025	79,400	78,800	78,800	80,000	78,000	1.5M
May 26, 2025	75,200	78,900	78,900	79,500	74,700	2.06M
May 23, 2025	77,500	76,000	76,000	77,700	75,700	1.42M
May 22, 2025	78,200	77,300	77,300	78,400	77,100	1.21M

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