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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	124,600	125,000	125,000	127,100	124,200	864,466
November 19, 2025	129,200	123,000	123,000	129,200	121,100	1.48M
November 18, 2025	129,200	127,800	127,800	133,700	127,500	1.75M
November 17, 2025	131,200	130,900	130,900	133,800	129,300	1.33M
November 14, 2025	126,800	129,100	129,100	132,500	125,700	2.91M
November 13, 2025	126,500	130,500	130,500	130,600	123,800	1.63M
November 12, 2025	127,100	126,500	126,500	129,400	125,700	1.03M
November 11, 2025	130,100	126,600	126,600	134,500	126,300	2.07M
November 10, 2025	128,100	129,600	129,600	130,500	124,600	1.86M
November 07, 2025	119,000	126,800	126,800	139,100	117,000	4.43M
November 06, 2025	129,400	123,000	123,000	131,800	123,000	2.1M
November 05, 2025	136,000	126,400	126,400	136,000	120,000	4.32M
November 04, 2025	138,800	136,600	136,600	140,000	135,000	2.64M
November 03, 2025	141,100	138,800	138,800	144,000	137,600	4M
October 31, 2025	136,900	137,600	137,600	141,600	133,700	3.87M
October 30, 2025	149,600	141,000	141,000	151,600	137,500	6.66M
October 29, 2025	133,500	131,900	131,900	134,700	127,200	4.09M
October 28, 2025	137,100	131,500	131,500	137,100	129,300	3.51M
October 27, 2025	140,400	139,700	139,700	143,500	134,500	4.51M
October 24, 2025	134,400	135,200	135,200	136,700	131,800	2.59M
October 23, 2025	129,300	134,900	134,900	138,300	128,600	5.91M
October 22, 2025	123,900	132,400	132,400	132,800	118,000	6.52M
October 21, 2025	115,600	120,700	120,700	121,400	113,900	4.51M
October 20, 2025	109,400	113,700	113,700	114,500	108,300	3.31M
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

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