Hanwha Ocean Co., Ltd. (KRX:042660)
South Korea
· Delayed Price · Currency is KRW 132,200
-1,700 (-1.27%)
Apr 29, 2026, 2:00 PM KST
Hanwha Ocean Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 133,900.00 | 134,400.00 | 131,800.00 | 132,600.00 | - | -0.67% | 779,934 |
| Apr 27, 2026 | 136,500.00 | 137,500.00 | 131,700.00 | 133,500.00 | 133,500.00 | -1.04% | 2,554,826 |
| Apr 24, 2026 | 135,400.00 | 135,600.00 | 133,000.00 | 134,900.00 | 134,900.00 | 0.37% | 1,520,252 |
| Apr 23, 2026 | 136,300.00 | 136,800.00 | 130,200.00 | 134,400.00 | 134,400.00 | -0.44% | 2,523,968 |
| Apr 22, 2026 | 131,300.00 | 135,900.00 | 130,600.00 | 135,000.00 | 135,000.00 | 2.90% | 2,872,125 |
| Apr 21, 2026 | 129,500.00 | 131,200.00 | 128,400.00 | 131,200.00 | 131,200.00 | 1.94% | 1,915,805 |
| Apr 20, 2026 | 130,800.00 | 130,800.00 | 128,200.00 | 128,700.00 | 128,700.00 | -1.00% | 813,879 |
| Apr 17, 2026 | 131,900.00 | 131,900.00 | 127,100.00 | 130,000.00 | 130,000.00 | -1.44% | 1,593,977 |
| Apr 16, 2026 | 126,900.00 | 132,000.00 | 126,900.00 | 131,900.00 | 131,900.00 | 4.85% | 2,222,255 |
| Apr 15, 2026 | 126,400.00 | 127,600.00 | 125,100.00 | 125,800.00 | 125,800.00 | 1.37% | 738,513 |
| Apr 14, 2026 | 123,200.00 | 124,400.00 | 121,900.00 | 124,100.00 | 124,100.00 | 3.33% | 661,989 |
| Apr 13, 2026 | 120,700.00 | 121,600.00 | 120,000.00 | 120,100.00 | 120,100.00 | -2.67% | 592,186 |
| Apr 10, 2026 | 125,300.00 | 125,700.00 | 123,200.00 | 123,400.00 | 123,400.00 | -0.08% | 572,233 |
| Apr 9, 2026 | 127,600.00 | 127,700.00 | 123,300.00 | 123,500.00 | 123,500.00 | -3.29% | 1,089,778 |
| Apr 8, 2026 | 127,000.00 | 128,600.00 | 125,200.00 | 127,700.00 | 127,700.00 | 5.62% | 977,536 |
| Apr 7, 2026 | 123,000.00 | 125,300.00 | 120,200.00 | 120,900.00 | 120,900.00 | -0.90% | 738,425 |
| Apr 6, 2026 | 126,800.00 | 128,400.00 | 121,500.00 | 122,000.00 | 122,000.00 | -4.69% | 14,221,160 |
| Apr 3, 2026 | 122,200.00 | 129,400.00 | 120,600.00 | 128,000.00 | 128,000.00 | 7.29% | 1,301,116 |
| Apr 2, 2026 | 130,200.00 | 132,100.00 | 118,700.00 | 119,300.00 | 119,300.00 | -6.06% | 1,673,741 |
| Apr 1, 2026 | 125,400.00 | 127,000.00 | 123,000.00 | 127,000.00 | 127,000.00 | 5.66% | 1,038,804 |
| Mar 31, 2026 | 121,100.00 | 127,400.00 | 119,100.00 | 120,200.00 | 120,200.00 | 1.69% | 1,636,326 |
| Mar 30, 2026 | 117,100.00 | 120,500.00 | 115,100.00 | 118,200.00 | 118,200.00 | -4.06% | 770,279 |
| Mar 27, 2026 | 120,500.00 | 123,400.00 | 117,300.00 | 123,200.00 | 123,200.00 | -1.99% | 833,837 |
| Mar 26, 2026 | 129,300.00 | 130,300.00 | 124,700.00 | 125,700.00 | 125,700.00 | 0.80% | 932,327 |
| Mar 25, 2026 | 123,700.00 | 124,800.00 | 121,100.00 | 124,700.00 | 124,700.00 | 1.96% | 753,232 |
| Mar 24, 2026 | 124,500.00 | 126,200.00 | 117,400.00 | 122,300.00 | 122,300.00 | 2.86% | 798,598 |
| Mar 23, 2026 | 125,000.00 | 125,200.00 | 118,900.00 | 118,900.00 | 118,900.00 | -7.90% | 993,984 |
| Mar 20, 2026 | 130,000.00 | 131,600.00 | 127,700.00 | 129,100.00 | 129,100.00 | -0.69% | 853,925 |
| Mar 19, 2026 | 130,600.00 | 132,000.00 | 130,000.00 | 130,000.00 | 130,000.00 | -2.18% | 579,582 |
| Mar 18, 2026 | 133,900.00 | 134,500.00 | 130,600.00 | 132,900.00 | 132,900.00 | 0.15% | 1,000,923 |
| Mar 17, 2026 | 133,800.00 | 135,600.00 | 132,000.00 | 132,700.00 | 132,700.00 | 0.61% | 682,572 |
| Mar 16, 2026 | 135,400.00 | 139,000.00 | 131,000.00 | 131,900.00 | 131,900.00 | -3.65% | 1,222,379 |
| Mar 13, 2026 | 135,400.00 | 136,900.00 | 133,200.00 | 136,900.00 | 136,900.00 | 0.15% | 1,188,043 |
| Mar 12, 2026 | 132,300.00 | 139,800.00 | 131,000.00 | 136,700.00 | 136,700.00 | 2.32% | 1,942,228 |
| Mar 11, 2026 | 131,000.00 | 141,200.00 | 130,700.00 | 133,600.00 | 133,600.00 | 7.40% | 4,435,288 |
| Mar 10, 2026 | 127,500.00 | 128,800.00 | 122,000.00 | 124,400.00 | 124,400.00 | 0.57% | 1,275,705 |
| Mar 9, 2026 | 122,000.00 | 131,400.00 | 120,100.00 | 123,700.00 | 123,700.00 | -2.37% | 1,821,801 |
| 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 |