Hanwha Ocean Co., Ltd. 042660
KRX · South Korea · Producer Manufacturing
KRW 78,500.00-300.00 (-0.38%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 78,500.00 | -0.38% | KRW 78,800.00 | KRW 79,100.00 | KRW 77,000.00 | 646.33K |
| 2026-09-30 | KRW 78,800.00 | +0.25% | KRW 79,700.00 | KRW 80,800.00 | KRW 78,400.00 | 690.21K |
| 2026-09-29 | KRW 78,600.00 | -1.75% | KRW 80,600.00 | KRW 81,000.00 | KRW 78,000.00 | 845.47K |
| 2026-09-28 | KRW 80,000.00 | +0.50% | KRW 80,800.00 | KRW 81,500.00 |
| KRW 79,800.00 |
| 494.65K |
| 2026-09-23 | KRW 79,600.00 | -2.45% | KRW 81,900.00 | KRW 82,000.00 | KRW 79,500.00 | 887.79K |
| 2026-09-22 | KRW 81,600.00 | -0.24% | KRW 82,600.00 | KRW 83,000.00 | KRW 81,500.00 | 451.41K |
| 2026-09-21 | KRW 81,800.00 | -1.33% | KRW 83,600.00 | KRW 83,700.00 | KRW 81,700.00 | 509.52K |
| 2026-09-18 | KRW 82,900.00 | -0.84% | KRW 84,500.00 | KRW 84,500.00 | KRW 82,900.00 | 535.07K |
| 2026-09-17 | KRW 83,600.00 | +2.83% | KRW 82,100.00 | KRW 84,700.00 | KRW 82,000.00 | 666.35K |
| 2026-09-16 | KRW 81,300.00 | -1.33% | KRW 82,800.00 | KRW 82,900.00 | KRW 81,100.00 | 481.53K |
| 2026-09-15 | KRW 82,400.00 | -4.07% | KRW 84,500.00 | KRW 84,500.00 | KRW 81,900.00 | 780.72K |
| 2026-09-14 | KRW 85,900.00 | +0.35% | KRW 84,800.00 | KRW 86,800.00 | KRW 84,100.00 | 549.28K |
| 2026-09-11 | KRW 85,600.00 | +0.12% | KRW 83,700.00 | KRW 86,600.00 | KRW 82,700.00 | 735.89K |
| 2026-09-10 | KRW 85,500.00 | -2.95% | KRW 86,400.00 | KRW 87,400.00 | KRW 84,400.00 | 954.30K |
| 2026-09-09 | KRW 88,100.00 | +2.32% | KRW 88,600.00 | KRW 90,900.00 | KRW 87,600.00 | 890.19K |
| 2026-09-08 | KRW 86,100.00 | -1.37% | KRW 88,500.00 | KRW 90,200.00 | KRW 86,100.00 | 668.97K |
| 2026-09-07 | KRW 87,300.00 | +0.58% | KRW 87,100.00 | KRW 87,800.00 | KRW 85,900.00 | 515.65K |
| 2026-09-04 | KRW 86,800.00 | +0.35% | KRW 86,800.00 | KRW 87,000.00 | KRW 85,300.00 | 386.90K |
| 2026-09-03 | KRW 86,500.00 | +5.49% | KRW 84,300.00 | KRW 88,300.00 | KRW 82,700.00 | 1.14M |
| 2026-09-02 | KRW 82,000.00 | -6.71% | KRW 84,900.00 | KRW 85,300.00 | KRW 82,000.00 | 626.22K |
| 2026-09-01 | KRW 87,900.00 | -0.11% | KRW 87,400.00 | KRW 88,400.00 | KRW 85,800.00 | 521.85K |
| 2026-08-31 | KRW 88,000.00 | -0.56% | KRW 86,500.00 | KRW 88,000.00 | KRW 84,500.00 | 618.65K |
| 2026-08-28 | KRW 88,500.00 | -1.23% | KRW 89,000.00 | KRW 90,500.00 | KRW 88,000.00 | 526.64K |
| 2026-08-27 | KRW 89,600.00 | +2.63% | KRW 88,000.00 | KRW 89,900.00 | KRW 87,900.00 | 577.19K |
| 2026-08-26 | KRW 87,300.00 | +0.81% | KRW 86,300.00 | KRW 87,700.00 | KRW 85,000.00 | 498.38K |
| 2026-08-25 | KRW 86,600.00 | +3.84% | KRW 82,400.00 | KRW 86,600.00 | KRW 81,100.00 | 773.42K |
| 2026-08-24 | KRW 83,400.00 | -0.95% | KRW 84,300.00 | KRW 85,200.00 | KRW 82,500.00 | 783.35K |
| 2026-08-21 | KRW 84,200.00 | -4.86% | KRW 86,000.00 | KRW 86,800.00 | KRW 82,900.00 | 895.19K |
| 2026-08-20 | KRW 88,500.00 | +0.45% | KRW 89,200.00 | KRW 89,800.00 | KRW 88,200.00 | 597.11K |
| 2026-08-19 | KRW 88,100.00 | -3.08% | KRW 88,200.00 | KRW 89,500.00 | KRW 85,400.00 | 787.11K |
| 2026-08-18 | KRW 90,900.00 | -5.11% | KRW 94,900.00 | KRW 94,900.00 | KRW 90,000.00 | 1.18M |
| 2026-08-14 | KRW 95,800.00 | +5.62% | KRW 95,200.00 | KRW 99,400.00 | KRW 93,500.00 | 2.00M |
| 2026-08-13 | KRW 90,700.00 | +0.67% | KRW 91,200.00 | KRW 92,900.00 | KRW 89,800.00 | 1.26M |
| 2026-08-12 | KRW 90,100.00 | +1.24% | KRW 89,300.00 | KRW 90,900.00 | KRW 87,600.00 | 1.14M |
| 2026-08-11 | KRW 89,000.00 | -5.72% | KRW 93,200.00 | KRW 94,100.00 | KRW 89,000.00 | 1.25M |
| 2026-08-10 | KRW 94,400.00 | +5.59% | KRW 90,200.00 | KRW 94,400.00 | KRW 90,200.00 | 1.01M |
| 2026-08-07 | KRW 89,400.00 | -1.43% | KRW 90,800.00 | KRW 91,700.00 | KRW 87,400.00 | 693.39K |
| 2026-08-06 | KRW 90,700.00 | -1.31% | KRW 90,200.00 | KRW 92,700.00 | KRW 88,100.00 | 899.62K |
| 2026-08-05 | KRW 91,900.00 | +5.03% | KRW 89,200.00 | KRW 92,000.00 | KRW 87,000.00 | 1.13M |
| 2026-08-04 | KRW 87,500.00 | +5.42% | KRW 83,600.00 | KRW 87,600.00 | KRW 83,600.00 | 1.09M |
| 2026-08-03 | KRW 83,000.00 | -2.58% | KRW 83,000.00 | KRW 84,900.00 | KRW 81,500.00 | 839.34K |
| 2026-07-31 | KRW 85,200.00 | +7.44% | KRW 81,600.00 | KRW 85,500.00 | KRW 79,200.00 | 1.88M |
| 2026-07-30 | KRW 79,300.00 | +6.30% | KRW 71,700.00 | KRW 83,600.00 | KRW 71,700.00 | 2.54M |
| 2026-07-29 | KRW 74,600.00 | -7.90% | KRW 81,000.00 | KRW 81,700.00 | KRW 71,300.00 | 2.31M |
| 2026-07-28 | KRW 81,000.00 | -8.78% | KRW 85,100.00 | KRW 85,100.00 | KRW 80,400.00 | 1.48M |
| 2026-07-27 | KRW 88,800.00 | +1.02% | KRW 88,700.00 | KRW 90,800.00 | KRW 83,600.00 | 2.05M |
| 2026-07-24 | KRW 87,900.00 | -2.22% | KRW 90,000.00 | KRW 91,600.00 | KRW 86,600.00 | 1.55M |
| 2026-07-23 | KRW 89,900.00 | +7.15% | KRW 83,700.00 | KRW 89,900.00 | KRW 82,100.00 | 1.91M |
| 2026-07-22 | KRW 83,900.00 | +2.44% | KRW 83,200.00 | KRW 86,800.00 | KRW 82,900.00 | 1.62M |
| 2026-07-21 | KRW 81,900.00 | -1.56% | KRW 82,600.00 | KRW 83,400.00 | KRW 78,700.00 | 1.36M |
| 2026-07-20 | KRW 83,200.00 | -4.04% | KRW 89,600.00 | KRW 89,700.00 | KRW 82,700.00 | 2.14M |
| 2026-07-16 | KRW 86,700.00 | +5.73% | KRW 86,100.00 | KRW 87,300.00 | KRW 81,500.00 | 2.77M |
| 2026-07-15 | KRW 82,000.00 | +6.77% | KRW 78,500.00 | KRW 83,100.00 | KRW 78,500.00 | 1.71M |
| 2026-07-14 | KRW 76,800.00 | -2.54% | KRW 78,100.00 | KRW 79,100.00 | KRW 74,000.00 | 1.73M |
| 2026-07-13 | KRW 78,800.00 | -3.08% | KRW 83,000.00 | KRW 85,500.00 | KRW 78,100.00 | 1.94M |
| 2026-07-10 | KRW 81,300.00 | +3.44% | KRW 79,600.00 | KRW 83,900.00 | KRW 79,600.00 | 1.86M |
| 2026-07-09 | KRW 78,600.00 | -4.15% | KRW 82,600.00 | KRW 84,800.00 | KRW 77,700.00 | 4.57M |
| 2026-07-08 | KRW 82,000.00 | -8.69% | KRW 89,500.00 | KRW 89,700.00 | KRW 80,600.00 | 3.27M |
| 2026-07-07 | KRW 89,800.00 | -22.65% | KRW 92,800.00 | KRW 93,800.00 | KRW 87,000.00 | 5.51M |
| 2026-07-06 | KRW 116,100.00 | +8.61% | KRW 112,200.00 | KRW 123,000.00 | KRW 109,500.00 | 5.01M |
| 2026-07-03 | KRW 106,900.00 | +2.30% | KRW 103,200.00 | KRW 107,800.00 | KRW 97,800.00 | 1.67M |
| 2026-07-02 | KRW 104,500.00 | +1.16% | KRW 115,100.00 | KRW 115,900.00 | KRW 103,700.00 | 3.17M |
| 2026-07-01 | KRW 103,300.00 | +2.99% | KRW 101,200.00 | KRW 104,300.00 | KRW 98,700.00 | 1.05M |
| 2026-06-30 | KRW 100,300.00 | -4.93% | KRW 105,600.00 | KRW 107,200.00 | KRW 99,500.00 | 1.26M |
| 2026-06-29 | KRW 105,500.00 | +7.65% | KRW 99,100.00 | KRW 105,500.00 | KRW 96,100.00 | 1.04M |
| 2026-06-26 | KRW 98,000.00 | -7.20% | KRW 106,500.00 | KRW 106,800.00 | KRW 95,500.00 | 1.64M |
| 2026-06-25 | KRW 105,600.00 | -0.38% | KRW 109,300.00 | KRW 116,400.00 | KRW 105,600.00 | 1.48M |
| 2026-06-24 | KRW 106,000.00 | +1.44% | KRW 105,900.00 | KRW 109,700.00 | KRW 103,100.00 | 1.32M |
| 2026-06-23 | KRW 104,500.00 | -10.30% | KRW 118,400.00 | KRW 121,900.00 | KRW 104,500.00 | 2.02M |
| 2026-06-22 | KRW 116,500.00 | -9.27% | KRW 125,100.00 | KRW 125,200.00 | KRW 116,300.00 | 2.06M |
| 2026-06-19 | KRW 128,400.00 | +2.64% | KRW 125,400.00 | KRW 128,400.00 | KRW 120,400.00 | 3.36M |
| 2026-06-18 | KRW 125,100.00 | -6.01% | KRW 132,200.00 | KRW 134,900.00 | KRW 124,700.00 | 2.12M |
| 2026-06-17 | KRW 133,100.00 | +3.02% | KRW 129,300.00 | KRW 141,900.00 | KRW 129,200.00 | 5.97M |
| 2026-06-16 | KRW 129,200.00 | +4.70% | KRW 123,900.00 | KRW 130,700.00 | KRW 121,700.00 | 2.04M |
| 2026-06-15 | KRW 123,400.00 | +9.49% | KRW 117,000.00 | KRW 123,700.00 | KRW 115,200.00 | 1.64M |
| 2026-06-12 | KRW 112,700.00 | +7.85% | KRW 117,400.00 | KRW 117,400.00 | KRW 111,100.00 | 2.65M |
| 2026-06-11 | KRW 104,500.00 | -5.17% | KRW 108,400.00 | KRW 108,600.00 | KRW 101,800.00 | 1.51M |
| 2026-06-10 | KRW 110,200.00 | +7.83% | KRW 102,600.00 | KRW 110,600.00 | KRW 102,300.00 | 371 |
| 2026-06-09 | KRW 102,200.00 | -0.87% | KRW 104,200.00 | KRW 107,400.00 | KRW 100,000.00 | 1.35M |
| 2026-06-08 | KRW 103,100.00 | -8.11% | KRW 101,300.00 | KRW 108,300.00 | KRW 101,300.00 | 1.26M |
| 2026-06-05 | KRW 112,200.00 | -2.52% | KRW 113,200.00 | KRW 115,700.00 | KRW 109,400.00 | 998.50K |
| 2026-06-04 | KRW 115,100.00 | -0.78% | KRW 118,300.00 | KRW 119,500.00 | KRW 114,200.00 | 1.28M |
| 2026-06-02 | KRW 116,000.00 | -7.13% | KRW 122,700.00 | KRW 124,700.00 | KRW 116,000.00 | 1.92M |
| 2026-06-01 | KRW 124,900.00 | +1.30% | KRW 126,300.00 | KRW 130,800.00 | KRW 122,600.00 | 1.90M |
| 2026-05-29 | KRW 123,300.00 | -0.72% | KRW 126,700.00 | KRW 126,800.00 | KRW 120,200.00 | 1.82M |
| 2026-05-28 | KRW 124,200.00 | -7.93% | KRW 133,000.00 | KRW 133,000.00 | KRW 119,200.00 | 2.60M |
| 2026-05-27 | KRW 134,900.00 | +0.15% | KRW 134,000.00 | KRW 137,800.00 | KRW 131,500.00 | 2.92M |
| 2026-05-26 | KRW 134,700.00 | +10.23% | KRW 126,300.00 | KRW 139,700.00 | KRW 123,300.00 | 4.65M |
| 2026-05-22 | KRW 122,200.00 | +7.57% | KRW 117,400.00 | KRW 124,200.00 | KRW 115,800.00 | 1.47M |
| 2026-05-21 | KRW 113,600.00 | +2.81% | KRW 113,600.00 | KRW 114,700.00 | KRW 110,900.00 | 1.11M |