Hanwha Ocean Co., Ltd. (KRX:042660)
South Korea
· Delayed Price · Currency is KRW 123,700
-3,000 (-2.37%)
At close: Mar 9, 2026
Hanwha Ocean Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 122,000.00 | 131,400.00 | 120,100.00 | 122,200.00 | - | -3.55% | 1,175,720 |
| Mar 6, 2026 | 117,000.00 | 126,800.00 | 117,000.00 | 126,700.00 | 126,700.00 | 3.77% | 1,797,553 |
| Mar 5, 2026 | 121,200.00 | 124,700.00 | 118,500.00 | 122,100.00 | 122,100.00 | 12.53% | 2,260,208 |
| Mar 4, 2026 | 127,800.00 | 131,000.00 | 108,500.00 | 108,500.00 | 108,500.00 | -19.87% | 4,515,106 |
| Mar 3, 2026 | 144,700.00 | 154,800.00 | 135,000.00 | 135,400.00 | 135,400.00 | -4.11% | 6,443,038 |
| Feb 27, 2026 | 143,300.00 | 143,600.00 | 140,000.00 | 141,200.00 | 141,200.00 | 0.86% | 1,708,661 |
| Feb 26, 2026 | 142,000.00 | 142,400.00 | 139,100.00 | 140,000.00 | 140,000.00 | -1.41% | 1,393,956 |
| Feb 25, 2026 | 144,200.00 | 144,300.00 | 141,000.00 | 142,000.00 | 142,000.00 | -0.77% | 1,220,639 |
| Feb 24, 2026 | 144,500.00 | 144,600.00 | 140,800.00 | 143,100.00 | 143,100.00 | -2.79% | 1,644,971 |
| Feb 23, 2026 | 148,900.00 | 150,900.00 | 145,000.00 | 147,200.00 | 147,200.00 | -1.80% | 2,140,635 |
| Feb 20, 2026 | 143,000.00 | 151,400.00 | 140,100.00 | 149,900.00 | 149,900.00 | 6.61% | 4,322,685 |
| Feb 19, 2026 | 134,000.00 | 142,500.00 | 134,000.00 | 140,600.00 | 140,600.00 | 8.32% | 2,959,645 |
| Feb 13, 2026 | 129,500.00 | 131,000.00 | 128,500.00 | 129,800.00 | 129,800.00 | -1.52% | 1,069,902 |
| Feb 12, 2026 | 130,800.00 | 132,000.00 | 129,100.00 | 131,800.00 | 131,800.00 | 1.62% | 949,644 |
| Feb 11, 2026 | 131,100.00 | 131,800.00 | 129,200.00 | 129,700.00 | 129,700.00 | -0.92% | 999,891 |
| Feb 10, 2026 | 134,700.00 | 136,200.00 | 130,100.00 | 130,900.00 | 130,900.00 | -1.73% | 1,116,966 |
| Feb 9, 2026 | 135,300.00 | 135,500.00 | 132,300.00 | 133,200.00 | 133,200.00 | 1.99% | 1,038,060 |
| Feb 6, 2026 | 130,300.00 | 132,500.00 | 125,900.00 | 130,600.00 | 130,600.00 | -3.69% | 1,800,746 |
| Feb 5, 2026 | 142,200.00 | 144,900.00 | 135,600.00 | 135,600.00 | 135,600.00 | -5.83% | 2,449,813 |
| Feb 4, 2026 | 144,000.00 | 144,800.00 | 140,700.00 | 144,000.00 | 144,000.00 | 1.84% | 3,025,185 |
| Feb 3, 2026 | 137,700.00 | 142,300.00 | 135,700.00 | 141,400.00 | 141,400.00 | 5.84% | 2,058,145 |
| Feb 2, 2026 | 139,500.00 | 142,100.00 | 132,100.00 | 133,600.00 | 133,600.00 | -3.54% | 2,510,290 |
| Jan 30, 2026 | 142,000.00 | 142,600.00 | 138,500.00 | 138,500.00 | 138,500.00 | -2.40% | 1,631,827 |
| Jan 29, 2026 | 141,800.00 | 142,500.00 | 138,800.00 | 141,900.00 | 141,900.00 | -1.05% | 2,000,567 |
| Jan 28, 2026 | 141,300.00 | 144,900.00 | 140,000.00 | 143,400.00 | 143,400.00 | 2.06% | 1,991,492 |
| Jan 27, 2026 | 144,000.00 | 144,100.00 | 138,100.00 | 140,500.00 | 140,500.00 | 0.50% | 1,651,826 |
| Jan 26, 2026 | 142,300.00 | 142,300.00 | 138,500.00 | 139,800.00 | 139,800.00 | -0.36% | 1,635,740 |
| Jan 23, 2026 | 138,200.00 | 148,900.00 | 138,200.00 | 140,300.00 | 140,300.00 | 1.89% | 3,902,320 |
| Jan 22, 2026 | 143,000.00 | 143,100.00 | 137,200.00 | 137,700.00 | 137,700.00 | -2.69% | 2,255,607 |
| Jan 21, 2026 | 141,400.00 | 143,900.00 | 140,100.00 | 141,500.00 | 141,500.00 | -3.81% | 2,247,852 |
| Jan 20, 2026 | 149,000.00 | 149,400.00 | 144,000.00 | 147,100.00 | 147,100.00 | -1.14% | 1,773,393 |
| Jan 19, 2026 | 149,300.00 | 149,400.00 | 146,100.00 | 148,800.00 | 148,800.00 | 1.22% | 1,856,620 |
| Jan 16, 2026 | 149,800.00 | 151,100.00 | 144,600.00 | 147,000.00 | 147,000.00 | -1.28% | 2,175,830 |
| Jan 15, 2026 | 145,100.00 | 152,400.00 | 143,900.00 | 148,900.00 | 148,900.00 | 4.86% | 4,316,335 |
| Jan 14, 2026 | 148,200.00 | 148,200.00 | 140,100.00 | 142,000.00 | 142,000.00 | -5.27% | 4,302,491 |
| Jan 13, 2026 | 144,500.00 | 149,900.00 | 143,900.00 | 149,900.00 | 149,900.00 | 2.88% | 5,116,633 |
| Jan 12, 2026 | 135,200.00 | 148,500.00 | 133,700.00 | 145,700.00 | 145,700.00 | 8.41% | 9,140,134 |
| Jan 9, 2026 | 129,500.00 | 134,700.00 | 127,100.00 | 134,400.00 | 134,400.00 | 3.62% | 4,732,814 |
| Jan 8, 2026 | 122,700.00 | 131,900.00 | 121,900.00 | 129,700.00 | 129,700.00 | 7.01% | 6,916,119 |
| Jan 7, 2026 | 119,800.00 | 124,200.00 | 118,700.00 | 121,200.00 | 121,200.00 | 1.17% | 2,606,259 |
| Jan 6, 2026 | 118,100.00 | 120,900.00 | 115,800.00 | 119,800.00 | 119,800.00 | 1.61% | 2,251,742 |
| Jan 5, 2026 | 113,300.00 | 119,000.00 | 113,000.00 | 117,900.00 | 117,900.00 | 2.79% | 2,268,773 |
| Jan 2, 2026 | 113,700.00 | 115,400.00 | 111,500.00 | 114,700.00 | 114,700.00 | 0.97% | 1,511,307 |
| Dec 30, 2025 | 114,600.00 | 115,000.00 | 113,200.00 | 113,600.00 | 113,600.00 | -1.73% | 1,082,149 |
| Dec 29, 2025 | 115,300.00 | 117,700.00 | 115,100.00 | 115,600.00 | 115,600.00 | -0.77% | 1,564,314 |
| Dec 26, 2025 | 120,600.00 | 121,800.00 | 115,800.00 | 116,500.00 | 116,500.00 | -2.10% | 2,715,108 |
| Dec 24, 2025 | 130,800.00 | 130,800.00 | 117,800.00 | 119,000.00 | 119,000.00 | -3.57% | 6,204,256 |
| Dec 23, 2025 | 117,600.00 | 124,800.00 | 114,700.00 | 123,400.00 | 123,400.00 | 12.49% | 8,971,820 |
| Dec 22, 2025 | 112,700.00 | 112,700.00 | 109,100.00 | 109,700.00 | 109,700.00 | 0.18% | 992,142 |
| Dec 19, 2025 | 104,500.00 | 109,500.00 | 103,700.00 | 109,500.00 | 109,500.00 | 5.80% | 1,696,060 |
| Dec 18, 2025 | 104,800.00 | 106,000.00 | 103,500.00 | 103,500.00 | 103,500.00 | -4.43% | 1,093,229 |
| Dec 17, 2025 | 109,900.00 | 110,000.00 | 106,600.00 | 108,300.00 | 108,300.00 | -0.37% | 745,191 |
| Dec 16, 2025 | 113,300.00 | 113,300.00 | 108,500.00 | 108,700.00 | 108,700.00 | -4.06% | 1,219,583 |
| Dec 15, 2025 | 112,700.00 | 114,400.00 | 111,600.00 | 113,300.00 | 113,300.00 | -0.70% | 898,036 |
| Dec 12, 2025 | 113,800.00 | 114,500.00 | 112,400.00 | 114,100.00 | 114,100.00 | 0.88% | 1,900,731 |
| Dec 11, 2025 | 113,600.00 | 113,800.00 | 111,000.00 | 113,100.00 | 113,100.00 | 0.53% | 1,244,846 |
| Dec 10, 2025 | 113,900.00 | 114,000.00 | 111,800.00 | 112,500.00 | 112,500.00 | -2.34% | 1,071,257 |
| Dec 9, 2025 | 112,600.00 | 115,900.00 | 112,100.00 | 115,200.00 | 115,200.00 | 1.05% | 1,213,523 |
| Dec 8, 2025 | 113,700.00 | 114,000.00 | 110,500.00 | 114,000.00 | 114,000.00 | 5.07% | 1,936,008 |
| Dec 5, 2025 | 106,900.00 | 108,500.00 | 105,700.00 | 108,500.00 | 108,500.00 | 1.88% | 767,742 |
| Dec 4, 2025 | 109,300.00 | 109,300.00 | 105,800.00 | 106,500.00 | 106,500.00 | -1.57% | 835,236 |
| Dec 3, 2025 | 108,400.00 | 109,000.00 | 106,700.00 | 108,200.00 | 108,200.00 | 1.98% | 813,697 |
| Dec 2, 2025 | 106,200.00 | 110,600.00 | 105,500.00 | 106,100.00 | 106,100.00 | 1.05% | 1,578,148 |
| Dec 1, 2025 | 108,700.00 | 109,500.00 | 104,300.00 | 105,000.00 | 105,000.00 | -2.60% | 1,316,451 |
| Nov 28, 2025 | 110,000.00 | 111,400.00 | 107,100.00 | 107,800.00 | 107,800.00 | -2.44% | 1,800,329 |
| Nov 27, 2025 | 113,500.00 | 113,600.00 | 110,000.00 | 110,500.00 | 110,500.00 | -2.99% | 1,348,372 |
| Nov 26, 2025 | 113,000.00 | 114,900.00 | 111,000.00 | 113,900.00 | 113,900.00 | 0.80% | 1,161,054 |
| Nov 25, 2025 | 120,000.00 | 121,100.00 | 112,200.00 | 113,000.00 | 113,000.00 | -4.88% | 1,722,922 |
| Nov 24, 2025 | 120,800.00 | 121,100.00 | 115,500.00 | 118,800.00 | 118,800.00 | -0.83% | 3,089,480 |
| Nov 21, 2025 | 121,200.00 | 122,400.00 | 119,000.00 | 119,800.00 | 119,800.00 | -4.16% | 877,135 |
| Nov 20, 2025 | 124,600.00 | 127,100.00 | 124,200.00 | 125,000.00 | 125,000.00 | 1.63% | 817,151 |
| Nov 19, 2025 | 129,200.00 | 129,200.00 | 121,100.00 | 123,000.00 | 123,000.00 | -3.76% | 1,433,995 |
| Nov 18, 2025 | 129,200.00 | 133,700.00 | 127,500.00 | 127,800.00 | 127,800.00 | -2.37% | 1,712,956 |
| Nov 17, 2025 | 131,200.00 | 133,800.00 | 129,300.00 | 130,900.00 | 130,900.00 | 1.39% | 1,331,927 |
| Nov 14, 2025 | 126,800.00 | 132,500.00 | 125,700.00 | 129,100.00 | 129,100.00 | -1.07% | 2,817,706 |
| Nov 13, 2025 | 126,500.00 | 130,600.00 | 123,800.00 | 130,500.00 | 130,500.00 | 3.16% | 1,627,651 |
| Nov 12, 2025 | 127,100.00 | 129,400.00 | 125,700.00 | 126,500.00 | 126,500.00 | -0.08% | 1,031,163 |
| Nov 11, 2025 | 130,100.00 | 134,500.00 | 126,300.00 | 126,600.00 | 126,600.00 | -2.31% | 2,065,914 |
| Nov 10, 2025 | 128,100.00 | 130,500.00 | 124,600.00 | 129,600.00 | 129,600.00 | 2.21% | 1,860,111 |
| Nov 7, 2025 | 119,000.00 | 139,100.00 | 117,000.00 | 126,800.00 | 126,800.00 | 3.09% | 4,418,401 |
| Nov 6, 2025 | 129,400.00 | 131,800.00 | 123,000.00 | 123,000.00 | 123,000.00 | -2.69% | 2,066,794 |
| Nov 5, 2025 | 136,000.00 | 136,000.00 | 120,000.00 | 126,400.00 | 126,400.00 | -7.47% | 4,289,853 |
| Nov 4, 2025 | 138,800.00 | 140,000.00 | 135,000.00 | 136,600.00 | 136,600.00 | -1.59% | 2,604,923 |
| Nov 3, 2025 | 141,100.00 | 144,000.00 | 137,600.00 | 138,800.00 | 138,800.00 | 0.87% | 3,952,415 |
| Oct 31, 2025 | 136,900.00 | 141,600.00 | 133,700.00 | 137,600.00 | 137,600.00 | -2.41% | 3,867,152 |
| Oct 30, 2025 | 149,600.00 | 151,600.00 | 137,500.00 | 141,000.00 | 141,000.00 | 6.90% | 6,605,801 |
| Oct 29, 2025 | 133,500.00 | 134,700.00 | 127,200.00 | 131,900.00 | 131,900.00 | 0.30% | 4,039,971 |
| Oct 28, 2025 | 137,100.00 | 137,100.00 | 129,300.00 | 131,500.00 | 131,500.00 | -5.87% | 3,506,856 |
| Oct 27, 2025 | 140,400.00 | 143,500.00 | 134,500.00 | 139,700.00 | 139,700.00 | 3.33% | 4,505,399 |
| Oct 24, 2025 | 134,400.00 | 136,700.00 | 131,800.00 | 135,200.00 | 135,200.00 | 0.22% | 2,516,846 |
| Oct 23, 2025 | 129,300.00 | 138,300.00 | 128,600.00 | 134,900.00 | 134,900.00 | 1.89% | 5,914,162 |
| Oct 22, 2025 | 123,900.00 | 132,800.00 | 118,000.00 | 132,400.00 | 132,400.00 | 9.69% | 6,520,651 |
| Oct 21, 2025 | 115,600.00 | 121,400.00 | 113,900.00 | 120,700.00 | 120,700.00 | 6.16% | 4,394,249 |
| Oct 20, 2025 | 109,400.00 | 114,500.00 | 108,300.00 | 113,700.00 | 113,700.00 | 6.06% | 3,226,161 |
| Oct 17, 2025 | 113,200.00 | 113,700.00 | 105,500.00 | 107,200.00 | 107,200.00 | -1.74% | 3,468,221 |
| Oct 16, 2025 | 108,700.00 | 112,000.00 | 107,700.00 | 109,100.00 | 109,100.00 | 3.81% | 2,020,291 |
| Oct 15, 2025 | 104,200.00 | 106,800.00 | 103,400.00 | 105,100.00 | 105,100.00 | 1.94% | 1,595,415 |
| Oct 14, 2025 | 109,400.00 | 111,400.00 | 99,600.00 | 103,100.00 | 103,100.00 | -5.76% | 3,853,812 |
| Oct 13, 2025 | 108,000.00 | 113,000.00 | 107,700.00 | 109,400.00 | 109,400.00 | 0.09% | 1,657,628 |
| Oct 10, 2025 | 110,700.00 | 110,800.00 | 107,000.00 | 109,300.00 | 109,300.00 | -1.97% | 1,406,682 |