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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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