Hanwha Ocean Co., Ltd. (KRX:042660)
South Korea
· Delayed Price · Currency is KRW 108,500
+2,000 (1.88%)
At close: Dec 5, 2025
Hanwha Ocean Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,510,314 |
| 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% | 2,960,914 |
| 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 |
| Oct 2, 2025 | 110,700.00 | 111,500.00 | 109,100.00 | 111,500.00 | 111,500.00 | 1.00% | 1,191,342 |
| Oct 1, 2025 | 110,200.00 | 112,000.00 | 109,000.00 | 110,400.00 | 110,400.00 | 0.09% | 1,099,877 |
| Sep 30, 2025 | 107,200.00 | 111,000.00 | 106,800.00 | 110,300.00 | 110,300.00 | 3.08% | 1,409,352 |
| Sep 29, 2025 | 105,600.00 | 107,400.00 | 105,200.00 | 107,000.00 | 107,000.00 | - | 1,018,809 |
| Sep 26, 2025 | 109,800.00 | 110,200.00 | 105,100.00 | 107,000.00 | 107,000.00 | -2.37% | 1,368,632 |
| Sep 25, 2025 | 110,700.00 | 112,300.00 | 109,300.00 | 109,600.00 | 109,600.00 | -0.90% | 1,255,970 |
| Sep 24, 2025 | 111,300.00 | 111,800.00 | 109,600.00 | 110,600.00 | 110,600.00 | 0.09% | 981,430 |
| Sep 23, 2025 | 108,300.00 | 111,900.00 | 107,900.00 | 110,500.00 | 110,500.00 | 0.82% | 1,661,930 |
| Sep 22, 2025 | 111,000.00 | 111,000.00 | 109,000.00 | 109,600.00 | 109,600.00 | -1.88% | 1,182,021 |
| Sep 19, 2025 | 110,500.00 | 112,100.00 | 109,800.00 | 111,700.00 | 111,700.00 | 0.63% | 1,487,037 |
| Sep 18, 2025 | 112,500.00 | 114,200.00 | 110,500.00 | 111,000.00 | 111,000.00 | -1.77% | 1,438,433 |
| Sep 17, 2025 | 114,600.00 | 115,200.00 | 111,800.00 | 113,000.00 | 113,000.00 | 1.99% | 2,359,178 |
| Sep 16, 2025 | 110,000.00 | 112,100.00 | 110,000.00 | 110,800.00 | 110,800.00 | 1.19% | 1,261,066 |
| Sep 15, 2025 | 111,300.00 | 111,400.00 | 109,400.00 | 109,500.00 | 109,500.00 | -3.27% | 1,503,737 |
| Sep 12, 2025 | 112,400.00 | 114,000.00 | 110,200.00 | 113,200.00 | 113,200.00 | 0.53% | 1,929,822 |
| Sep 11, 2025 | 111,700.00 | 112,600.00 | 110,300.00 | 112,600.00 | 112,600.00 | 1.72% | 2,813,669 |
| Sep 10, 2025 | 109,600.00 | 111,000.00 | 108,500.00 | 110,700.00 | 110,700.00 | 0.64% | 2,229,298 |
| Sep 9, 2025 | 112,700.00 | 112,800.00 | 109,700.00 | 110,000.00 | 110,000.00 | -0.81% | 1,777,225 |
| Sep 8, 2025 | 111,800.00 | 112,900.00 | 109,700.00 | 110,900.00 | 110,900.00 | -1.42% | 2,083,291 |
| Sep 5, 2025 | 115,000.00 | 115,000.00 | 110,100.00 | 112,500.00 | 112,500.00 | -5.38% | 19,178,680 |
| Sep 4, 2025 | 116,100.00 | 120,900.00 | 115,500.00 | 118,900.00 | 118,900.00 | 1.02% | 2,091,765 |
| Sep 3, 2025 | 123,800.00 | 123,800.00 | 116,700.00 | 117,700.00 | 117,700.00 | -4.46% | 3,438,865 |
| Sep 2, 2025 | 118,200.00 | 123,700.00 | 116,700.00 | 123,200.00 | 123,200.00 | 5.84% | 4,364,919 |
| Sep 1, 2025 | 112,600.00 | 116,600.00 | 111,300.00 | 116,400.00 | 116,400.00 | 3.93% | 2,631,238 |
| Aug 29, 2025 | 109,400.00 | 114,200.00 | 108,800.00 | 112,000.00 | 112,000.00 | 2.00% | 2,568,211 |
| Aug 28, 2025 | 108,900.00 | 110,700.00 | 106,100.00 | 109,800.00 | 109,800.00 | -0.99% | 1,733,882 |
| Aug 27, 2025 | 110,900.00 | 113,000.00 | 108,400.00 | 110,900.00 | 110,900.00 | 2.88% | 3,269,360 |
| Aug 26, 2025 | 119,300.00 | 119,400.00 | 107,200.00 | 107,800.00 | 107,800.00 | -6.18% | 5,715,081 |
| Aug 25, 2025 | 116,300.00 | 116,400.00 | 109,200.00 | 114,900.00 | 114,900.00 | 0.79% | 3,404,521 |
| Aug 22, 2025 | 113,000.00 | 116,000.00 | 112,400.00 | 114,000.00 | 114,000.00 | 2.33% | 2,384,774 |
| Aug 21, 2025 | 106,000.00 | 111,700.00 | 105,900.00 | 111,400.00 | 111,400.00 | 5.89% | 2,329,291 |
| Aug 20, 2025 | 102,000.00 | 107,000.00 | 99,100.00 | 105,200.00 | 105,200.00 | -0.75% | 3,086,401 |
| Aug 19, 2025 | 110,200.00 | 110,500.00 | 105,000.00 | 106,000.00 | 106,000.00 | -2.93% | 1,705,666 |
| Aug 18, 2025 | 106,600.00 | 111,000.00 | 106,600.00 | 109,200.00 | 109,200.00 | 2.44% | 2,108,944 |
| Aug 14, 2025 | 106,500.00 | 109,500.00 | 104,700.00 | 106,600.00 | 106,600.00 | 0.28% | 2,250,745 |
| Aug 13, 2025 | 105,500.00 | 108,200.00 | 103,400.00 | 106,300.00 | 106,300.00 | 2.21% | 2,295,639 |
| Aug 12, 2025 | 106,700.00 | 110,100.00 | 102,200.00 | 104,000.00 | 104,000.00 | -2.80% | 3,192,221 |
| Aug 11, 2025 | 114,600.00 | 114,600.00 | 107,000.00 | 107,000.00 | 107,000.00 | -9.09% | 5,606,247 |
| Aug 8, 2025 | 116,500.00 | 118,900.00 | 114,500.00 | 117,700.00 | 117,700.00 | 0.60% | 2,059,977 |
| Aug 7, 2025 | 115,100.00 | 119,400.00 | 114,200.00 | 117,000.00 | 117,000.00 | 2.45% | 3,705,475 |
| Aug 6, 2025 | 113,800.00 | 115,100.00 | 111,500.00 | 114,200.00 | 114,200.00 | -1.64% | 2,253,902 |
| Aug 5, 2025 | 114,500.00 | 117,300.00 | 113,100.00 | 116,100.00 | 116,100.00 | 1.57% | 3,300,902 |
| Aug 4, 2025 | 114,800.00 | 116,900.00 | 108,500.00 | 114,300.00 | 114,300.00 | -2.64% | 5,049,581 |
| Aug 1, 2025 | 116,200.00 | 118,000.00 | 109,500.00 | 117,400.00 | 117,400.00 | 4.54% | 9,262,548 |
| Jul 31, 2025 | 103,700.00 | 114,900.00 | 102,800.00 | 112,300.00 | 112,300.00 | 13.43% | 14,226,430 |
| Jul 30, 2025 | 99,400.00 | 101,600.00 | 97,100.00 | 99,000.00 | 99,000.00 | 2.27% | 5,150,754 |
| Jul 29, 2025 | 100,100.00 | 101,700.00 | 95,100.00 | 96,800.00 | 96,800.00 | -0.82% | 8,189,040 |
| Jul 28, 2025 | 94,000.00 | 98,100.00 | 92,800.00 | 97,600.00 | 97,600.00 | 8.44% | 8,088,069 |
| Jul 25, 2025 | 88,000.00 | 90,500.00 | 86,200.00 | 90,000.00 | 90,000.00 | 1.35% | 2,582,320 |
| Jul 24, 2025 | 84,100.00 | 90,000.00 | 84,100.00 | 88,800.00 | 88,800.00 | 6.35% | 6,358,841 |
| Jul 23, 2025 | 85,900.00 | 87,000.00 | 82,300.00 | 83,500.00 | 83,500.00 | -3.02% | 2,031,904 |
| Jul 22, 2025 | 84,600.00 | 86,500.00 | 83,100.00 | 86,100.00 | 86,100.00 | 2.01% | 2,345,933 |
| Jul 21, 2025 | 82,800.00 | 85,100.00 | 82,300.00 | 84,400.00 | 84,400.00 | 4.98% | 2,654,951 |
| Jul 18, 2025 | 81,600.00 | 81,700.00 | 79,000.00 | 80,400.00 | 80,400.00 | -0.37% | 1,353,803 |
| Jul 17, 2025 | 78,800.00 | 81,900.00 | 77,800.00 | 80,700.00 | 80,700.00 | 3.46% | 2,879,405 |
| Jul 16, 2025 | 78,400.00 | 79,700.00 | 77,300.00 | 78,000.00 | 78,000.00 | - | 1,212,567 |
| Jul 15, 2025 | 76,800.00 | 78,100.00 | 76,500.00 | 78,000.00 | 78,000.00 | 1.83% | 780,893 |
| Jul 14, 2025 | 76,800.00 | 78,500.00 | 75,800.00 | 76,600.00 | 76,600.00 | -1.16% | 972,322 |
| Jul 11, 2025 | 78,600.00 | 78,800.00 | 77,100.00 | 77,500.00 | 77,500.00 | -0.90% | 1,242,558 |