KSE - Delayed Quote KRW
Hanwha Ocean Co., Ltd. (042660.KS)
79,500.00
+1,800.00
+(2.32%)
At close: 3:30:29 PM GMT+9
Currency in KRW Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 14, 2025 | 77,500.00 | 80,000.00 | 77,500.00 | 79,500.00 | 79,500.00 | 1,720,359 |
| May 13, 2025 | 74,600.00 | 78,800.00 | 73,200.00 | 77,700.00 | 77,700.00 | 2,835,750 |
| May 12, 2025 | 80,100.00 | 80,700.00 | 75,100.00 | 76,200.00 | 76,200.00 | 3,248,756 |
| May 9, 2025 | 80,500.00 | 80,600.00 | 79,600.00 | 79,800.00 | 79,800.00 | 1,382,044 |
| May 8, 2025 | 80,200.00 | 81,100.00 | 79,300.00 | 80,300.00 | 80,300.00 | 2,192,029 |
| May 7, 2025 | 81,300.00 | 81,800.00 | 79,500.00 | 80,400.00 | 80,400.00 | 2,860,249 |
| May 2, 2025 | 78,500.00 | 80,500.00 | 78,200.00 | 78,900.00 | 78,900.00 | 2,513,918 |
| Apr 30, 2025 | 79,800.00 | 79,900.00 | 76,300.00 | 78,500.00 | 78,500.00 | 5,235,325 |
| Apr 29, 2025 | 82,400.00 | 82,400.00 | 78,000.00 | 78,500.00 | 78,500.00 | 23,657,169 |
| Apr 28, 2025 | 95,000.00 | 95,300.00 | 88,300.00 | 89,300.00 | 89,300.00 | 6,344,048 |
| Apr 25, 2025 | 82,700.00 | 90,000.00 | 81,900.00 | 89,900.00 | 89,900.00 | 7,364,955 |
| Apr 24, 2025 | 80,500.00 | 82,400.00 | 79,400.00 | 80,900.00 | 80,900.00 | 2,616,604 |
| Apr 23, 2025 | 80,000.00 | 81,300.00 | 78,800.00 | 79,900.00 | 79,900.00 | 2,700,319 |
| Apr 22, 2025 | 76,900.00 | 79,600.00 | 76,800.00 | 79,000.00 | 79,000.00 | 2,051,026 |
| Apr 21, 2025 | 79,200.00 | 79,200.00 | 76,600.00 | 77,900.00 | 77,900.00 | 1,369,990 |
| Apr 18, 2025 | 78,700.00 | 79,800.00 | 76,900.00 | 78,400.00 | 78,400.00 | 2,214,342 |
| Apr 17, 2025 | 77,700.00 | 78,600.00 | 76,500.00 | 77,900.00 | 77,900.00 | 1,479,940 |
| Apr 16, 2025 | 77,200.00 | 79,400.00 | 76,200.00 | 77,300.00 | 77,300.00 | 2,023,987 |
| Apr 15, 2025 | 79,900.00 | 80,000.00 | 78,500.00 | 79,400.00 | 79,400.00 | 1,973,213 |
| Apr 14, 2025 | 81,100.00 | 81,100.00 | 78,800.00 | 80,100.00 | 80,100.00 | 2,553,658 |
| Apr 11, 2025 | 75,000.00 | 78,200.00 | 74,100.00 | 77,600.00 | 77,600.00 | 4,571,802 |
| Apr 10, 2025 | 74,500.00 | 74,600.00 | 71,900.00 | 73,100.00 | 73,100.00 | 2,764,273 |
| Apr 9, 2025 | 70,900.00 | 70,900.00 | 67,500.00 | 67,700.00 | 67,700.00 | 2,926,001 |
| Apr 8, 2025 | 65,600.00 | 68,000.00 | 65,000.00 | 67,700.00 | 67,700.00 | 2,668,105 |
| Apr 7, 2025 | 66,000.00 | 66,100.00 | 62,350.00 | 62,500.00 | 62,500.00 | 3,000,005 |
| Apr 4, 2025 | 71,200.00 | 72,300.00 | 66,900.00 | 69,300.00 | 69,300.00 | 3,616,908 |
| Apr 3, 2025 | 68,600.00 | 72,000.00 | 68,200.00 | 71,600.00 | 71,600.00 | 1,896,496 |
| Apr 2, 2025 | 70,800.00 | 70,900.00 | 68,300.00 | 69,600.00 | 69,600.00 | 1,663,181 |
| Apr 1, 2025 | 69,100.00 | 71,100.00 | 68,600.00 | 69,300.00 | 69,300.00 | 2,213,169 |
| Mar 31, 2025 | 64,900.00 | 69,100.00 | 64,600.00 | 67,100.00 | 67,100.00 | 2,457,580 |
| Mar 28, 2025 | 68,000.00 | 69,500.00 | 66,200.00 | 67,000.00 | 67,000.00 | 1,790,358 |
| Mar 27, 2025 | 72,500.00 | 72,500.00 | 66,900.00 | 67,500.00 | 67,500.00 | 2,606,503 |
| Mar 26, 2025 | 67,900.00 | 70,900.00 | 65,900.00 | 70,400.00 | 70,400.00 | 2,910,250 |
| Mar 25, 2025 | 73,300.00 | 73,400.00 | 67,300.00 | 68,500.00 | 68,500.00 | 3,026,833 |
| Mar 24, 2025 | 73,300.00 | 73,950.00 | 71,500.00 | 73,100.00 | 73,100.00 | 1,551,881 |
| Mar 21, 2025 | 70,500.00 | 75,100.00 | 70,100.00 | 73,100.00 | 73,100.00 | 6,577,804 |
| Mar 20, 2025 | 80,500.00 | 80,600.00 | 74,500.00 | 74,800.00 | 74,800.00 | 5,491,310 |
| Mar 19, 2025 | 82,900.00 | 84,300.00 | 79,750.00 | 80,100.00 | 80,100.00 | 5,717,348 |
| Mar 18, 2025 | 79,100.00 | 82,200.00 | 78,600.00 | 81,400.00 | 81,400.00 | 9,087,386 |
| Mar 17, 2025 | 73,800.00 | 77,400.00 | 73,400.00 | 76,300.00 | 76,300.00 | 5,731,492 |
| Mar 14, 2025 | 74,000.00 | 75,500.00 | 72,500.00 | 74,300.00 | 74,300.00 | 2,861,617 |
| Mar 13, 2025 | 72,100.00 | 75,100.00 | 72,100.00 | 73,500.00 | 73,500.00 | 5,571,764 |
| Mar 12, 2025 | 77,600.00 | 78,000.00 | 70,600.00 | 71,000.00 | 71,000.00 | 9,440,490 |
| Mar 11, 2025 | 76,900.00 | 79,000.00 | 75,950.00 | 78,000.00 | 78,000.00 | 26,261,988 |
| Mar 10, 2025 | 80,400.00 | 81,100.00 | 76,900.00 | 79,800.00 | 79,800.00 | 4,357,802 |
| Mar 7, 2025 | 79,700.00 | 82,500.00 | 78,500.00 | 80,400.00 | 80,400.00 | 5,490,438 |
| Mar 6, 2025 | 80,600.00 | 81,200.00 | 78,500.00 | 79,700.00 | 79,700.00 | 4,122,669 |
| Mar 5, 2025 | 83,300.00 | 84,100.00 | 77,600.00 | 80,500.00 | 80,500.00 | 10,207,415 |
| Mar 4, 2025 | 76,900.00 | 87,200.00 | 75,700.00 | 85,100.00 | 85,100.00 | 16,811,533 |
| Feb 28, 2025 | 74,000.00 | 76,500.00 | 72,600.00 | 74,300.00 | 74,300.00 | 7,653,204 |
| Feb 27, 2025 | 73,600.00 | 75,100.00 | 72,600.00 | 74,000.00 | 74,000.00 | 4,468,337 |
| Feb 26, 2025 | 75,800.00 | 76,100.00 | 72,000.00 | 72,500.00 | 72,500.00 | 4,491,348 |
| Feb 25, 2025 | 70,500.00 | 75,600.00 | 70,400.00 | 75,200.00 | 75,200.00 | 5,669,109 |
| Feb 24, 2025 | 74,600.00 | 76,300.00 | 69,600.00 | 71,500.00 | 71,500.00 | 6,293,340 |
| Feb 21, 2025 | 70,100.00 | 74,200.00 | 69,700.00 | 73,000.00 | 73,000.00 | 5,729,692 |
| Feb 20, 2025 | 77,000.00 | 77,100.00 | 70,800.00 | 72,900.00 | 72,900.00 | 11,235,969 |
| Feb 19, 2025 | 77,000.00 | 81,000.00 | 75,600.00 | 78,200.00 | 78,200.00 | 8,074,276 |
| Feb 18, 2025 | 79,000.00 | 79,300.00 | 77,100.00 | 77,600.00 | 77,600.00 | 4,520,559 |
| Feb 17, 2025 | 76,000.00 | 80,900.00 | 75,900.00 | 77,900.00 | 77,900.00 | 6,483,474 |
| Feb 14, 2025 | 76,300.00 | 79,500.00 | 73,900.00 | 77,900.00 | 77,900.00 | 10,139,029 |
| Feb 13, 2025 | 73,200.00 | 78,900.00 | 71,700.00 | 77,500.00 | 77,500.00 | 14,968,130 |
| Feb 12, 2025 | 65,000.00 | 74,600.00 | 64,100.00 | 72,900.00 | 72,900.00 | 18,170,867 |
| Feb 11, 2025 | 59,900.00 | 65,500.00 | 59,500.00 | 63,300.00 | 63,300.00 | 12,693,582 |
| Feb 10, 2025 | 62,900.00 | 64,800.00 | 57,200.00 | 58,100.00 | 58,100.00 | 7,897,697 |
| Feb 7, 2025 | 62,100.00 | 62,500.00 | 60,500.00 | 61,900.00 | 61,900.00 | 3,919,651 |
| Feb 6, 2025 | 59,800.00 | 64,500.00 | 58,600.00 | 61,700.00 | 61,700.00 | 11,537,056 |
| Feb 5, 2025 | 61,500.00 | 62,500.00 | 58,400.00 | 60,000.00 | 60,000.00 | 6,764,963 |
| Feb 4, 2025 | 58,300.00 | 62,500.00 | 56,600.00 | 60,900.00 | 60,900.00 | 8,085,340 |
| Feb 3, 2025 | 55,700.00 | 58,700.00 | 55,600.00 | 57,100.00 | 57,100.00 | 6,004,540 |
| Jan 31, 2025 | 57,100.00 | 59,900.00 | 56,100.00 | 57,200.00 | 57,200.00 | 8,325,636 |
| Jan 24, 2025 | 51,900.00 | 57,100.00 | 51,400.00 | 56,700.00 | 56,700.00 | 10,396,751 |
| Jan 23, 2025 | 53,700.00 | 54,600.00 | 51,100.00 | 51,500.00 | 51,500.00 | 6,810,660 |
| Jan 22, 2025 | 54,700.00 | 57,200.00 | 52,500.00 | 52,900.00 | 52,900.00 | 8,793,440 |
| Jan 21, 2025 | 52,100.00 | 55,000.00 | 51,600.00 | 54,700.00 | 54,700.00 | 7,518,296 |
| Jan 20, 2025 | 49,950.00 | 52,700.00 | 49,150.00 | 51,800.00 | 51,800.00 | 5,270,575 |
| Jan 17, 2025 | 50,500.00 | 51,700.00 | 49,600.00 | 50,700.00 | 50,700.00 | 5,016,400 |
| Jan 16, 2025 | 51,100.00 | 51,500.00 | 49,700.00 | 51,500.00 | 51,500.00 | 5,613,836 |
| Jan 15, 2025 | 48,250.00 | 51,300.00 | 48,000.00 | 51,000.00 | 51,000.00 | 9,766,689 |
| Jan 14, 2025 | 45,350.00 | 49,400.00 | 45,350.00 | 47,950.00 | 47,950.00 | 12,292,999 |
| Jan 13, 2025 | 45,850.00 | 45,900.00 | 43,600.00 | 45,150.00 | 45,150.00 | 5,213,515 |
| Jan 10, 2025 | 44,750.00 | 45,500.00 | 44,100.00 | 45,000.00 | 45,000.00 | 4,430,941 |
| Jan 9, 2025 | 43,950.00 | 45,300.00 | 43,200.00 | 44,750.00 | 44,750.00 | 6,867,386 |
| Jan 8, 2025 | 43,250.00 | 44,600.00 | 42,000.00 | 44,300.00 | 44,300.00 | 11,169,783 |
| Jan 7, 2025 | 39,150.00 | 42,900.00 | 38,900.00 | 42,900.00 | 42,900.00 | 22,747,126 |
| Jan 6, 2025 | 37,500.00 | 38,100.00 | 36,300.00 | 38,100.00 | 38,100.00 | 3,190,589 |
| Jan 3, 2025 | 37,900.00 | 38,550.00 | 36,700.00 | 37,350.00 | 37,350.00 | 4,003,943 |
| Jan 2, 2025 | 37,350.00 | 38,750.00 | 37,000.00 | 37,800.00 | 37,800.00 | 3,648,890 |
| Dec 30, 2024 | 37,700.00 | 37,900.00 | 36,650.00 | 37,350.00 | 37,350.00 | 3,660,705 |
| Dec 27, 2024 | 37,650.00 | 38,000.00 | 36,350.00 | 36,900.00 | 36,900.00 | 3,734,023 |
| Dec 26, 2024 | 36,400.00 | 38,250.00 | 36,250.00 | 37,750.00 | 37,750.00 | 7,838,511 |
| Dec 24, 2024 | 35,800.00 | 36,350.00 | 35,400.00 | 36,000.00 | 36,000.00 | 3,860,416 |
| Dec 23, 2024 | 35,000.00 | 36,150.00 | 34,550.00 | 35,750.00 | 35,750.00 | 7,967,681 |
| Dec 20, 2024 | 33,200.00 | 34,600.00 | 32,350.00 | 33,400.00 | 33,400.00 | 6,391,430 |
| Dec 19, 2024 | 31,500.00 | 33,150.00 | 31,200.00 | 32,250.00 | 32,250.00 | 3,341,661 |
| Dec 18, 2024 | 32,300.00 | 34,400.00 | 32,250.00 | 32,350.00 | 32,350.00 | 4,303,943 |
| Dec 17, 2024 | 33,500.00 | 33,900.00 | 32,250.00 | 32,300.00 | 32,300.00 | 2,384,863 |
| Dec 16, 2024 | 34,300.00 | 34,400.00 | 33,200.00 | 33,700.00 | 33,700.00 | 1,963,347 |
| Dec 13, 2024 | 32,700.00 | 34,450.00 | 32,400.00 | 34,050.00 | 34,050.00 | 2,956,401 |
| Dec 12, 2024 | 33,400.00 | 33,550.00 | 32,550.00 | 33,150.00 | 33,150.00 | 3,246,708 |
| Dec 11, 2024 | 31,900.00 | 33,450.00 | 31,550.00 | 33,100.00 | 33,100.00 | 2,889,057 |
| Dec 10, 2024 | 30,500.00 | 32,050.00 | 30,050.00 | 31,800.00 | 31,800.00 | 3,183,615 |
| Dec 9, 2024 | 30,900.00 | 31,400.00 | 29,850.00 | 29,850.00 | 29,850.00 | 3,831,147 |
| Dec 6, 2024 | 32,600.00 | 32,700.00 | 30,500.00 | 31,900.00 | 31,900.00 | 4,190,990 |
| Dec 5, 2024 | 33,750.00 | 34,000.00 | 32,550.00 | 32,550.00 | 32,550.00 | 2,738,430 |
| Dec 4, 2024 | 33,800.00 | 34,400.00 | 32,900.00 | 33,750.00 | 33,750.00 | 3,832,592 |
| Dec 3, 2024 | 33,600.00 | 34,750.00 | 33,600.00 | 34,500.00 | 34,500.00 | 3,357,704 |
| Dec 2, 2024 | 35,050.00 | 35,200.00 | 33,200.00 | 33,200.00 | 33,200.00 | 4,198,289 |
| Nov 29, 2024 | 34,650.00 | 35,450.00 | 34,100.00 | 35,000.00 | 35,000.00 | 8,353,851 |
| Nov 28, 2024 | 36,250.00 | 36,650.00 | 35,200.00 | 36,000.00 | 36,000.00 | 2,165,422 |
| Nov 27, 2024 | 35,600.00 | 37,450.00 | 35,500.00 | 36,400.00 | 36,400.00 | 3,672,104 |
| Nov 26, 2024 | 37,900.00 | 37,900.00 | 35,850.00 | 36,000.00 | 36,000.00 | 4,180,714 |
| Nov 25, 2024 | 38,350.00 | 39,950.00 | 37,400.00 | 37,750.00 | 37,750.00 | 8,828,873 |
| Nov 22, 2024 | 36,100.00 | 38,300.00 | 35,600.00 | 38,150.00 | 38,150.00 | 4,853,832 |
| Nov 21, 2024 | 37,300.00 | 37,700.00 | 34,950.00 | 35,850.00 | 35,850.00 | 5,442,320 |
| Nov 20, 2024 | 36,700.00 | 38,000.00 | 36,050.00 | 37,550.00 | 37,550.00 | 5,861,863 |
| Nov 19, 2024 | 38,650.00 | 38,900.00 | 36,900.00 | 37,050.00 | 37,050.00 | 7,219,418 |
| Nov 18, 2024 | 38,250.00 | 39,100.00 | 36,850.00 | 38,100.00 | 38,100.00 | 8,969,896 |
| Nov 15, 2024 | 39,600.00 | 41,050.00 | 37,900.00 | 39,100.00 | 39,100.00 | 14,950,198 |
| Nov 14, 2024 | 33,950.00 | 39,450.00 | 33,900.00 | 39,200.00 | 39,200.00 | 19,865,082 |
| Nov 13, 2024 | 37,900.00 | 37,900.00 | 33,650.00 | 33,800.00 | 33,800.00 | 12,598,160 |
| Nov 12, 2024 | 37,550.00 | 39,200.00 | 36,000.00 | 36,800.00 | 36,800.00 | 11,247,222 |
| Nov 11, 2024 | 37,550.00 | 39,350.00 | 36,650.00 | 37,300.00 | 37,300.00 | 12,098,563 |
| Nov 8, 2024 | 35,850.00 | 38,750.00 | 34,250.00 | 36,200.00 | 36,200.00 | 16,575,920 |
| Nov 7, 2024 | 28,150.00 | 33,950.00 | 27,800.00 | 27,800.00 | 27,800.00 | 13,838,216 |
| Nov 6, 2024 | 27,700.00 | 28,050.00 | 26,850.00 | 27,800.00 | 27,800.00 | 932,248 |
| Nov 5, 2024 | 27,050.00 | 27,650.00 | 26,650.00 | 27,600.00 | 27,600.00 | 547,709 |
| Nov 4, 2024 | 26,850.00 | 27,250.00 | 26,700.00 | 27,050.00 | 27,050.00 | 667,554 |
| Nov 1, 2024 | 26,500.00 | 27,100.00 | 26,100.00 | 26,800.00 | 26,800.00 | 651,694 |
| Oct 31, 2024 | 27,350.00 | 27,450.00 | 26,350.00 | 26,750.00 | 26,750.00 | 1,302,949 |
| Oct 30, 2024 | 28,450.00 | 28,450.00 | 27,250.00 | 27,550.00 | 27,550.00 | 1,564,197 |
| Oct 29, 2024 | 29,650.00 | 29,900.00 | 27,600.00 | 28,450.00 | 28,450.00 | 1,714,444 |
| Oct 28, 2024 | 29,800.00 | 29,900.00 | 29,350.00 | 29,550.00 | 29,550.00 | 542,733 |
| Oct 25, 2024 | 29,750.00 | 30,100.00 | 29,500.00 | 29,750.00 | 29,750.00 | 548,590 |
| Oct 24, 2024 | 30,550.00 | 30,650.00 | 29,550.00 | 29,750.00 | 29,750.00 | 1,066,227 |
| Oct 23, 2024 | 30,500.00 | 31,250.00 | 30,500.00 | 30,550.00 | 30,550.00 | 630,140 |
| Oct 22, 2024 | 30,950.00 | 31,200.00 | 30,350.00 | 30,500.00 | 30,500.00 | 605,787 |
| Oct 21, 2024 | 30,900.00 | 31,250.00 | 30,650.00 | 31,000.00 | 31,000.00 | 310,454 |
| Oct 18, 2024 | 31,500.00 | 31,600.00 | 30,800.00 | 30,850.00 | 30,850.00 | 684,836 |
| Oct 17, 2024 | 31,200.00 | 31,450.00 | 30,500.00 | 31,350.00 | 31,350.00 | 820,760 |
| Oct 16, 2024 | 30,950.00 | 31,550.00 | 30,500.00 | 30,950.00 | 30,950.00 | 731,003 |
| Oct 15, 2024 | 31,000.00 | 31,600.00 | 30,900.00 | 31,150.00 | 31,150.00 | 810,251 |
| Oct 14, 2024 | 31,150.00 | 31,150.00 | 30,450.00 | 30,850.00 | 30,850.00 | 530,186 |
| Oct 11, 2024 | 31,950.00 | 31,950.00 | 30,800.00 | 30,850.00 | 30,850.00 | 694,058 |
| Oct 10, 2024 | 31,100.00 | 31,950.00 | 30,750.00 | 31,700.00 | 31,700.00 | 1,268,723 |
| Oct 8, 2024 | 30,800.00 | 31,300.00 | 30,500.00 | 30,850.00 | 30,850.00 | 662,906 |
| Oct 7, 2024 | 31,450.00 | 31,500.00 | 30,200.00 | 31,000.00 | 31,000.00 | 949,749 |
| Oct 4, 2024 | 30,750.00 | 31,650.00 | 30,650.00 | 31,300.00 | 31,300.00 | 740,027 |
| Oct 2, 2024 | 30,450.00 | 30,950.00 | 30,050.00 | 30,600.00 | 30,600.00 | 645,498 |
| Sep 30, 2024 | 30,800.00 | 31,350.00 | 30,550.00 | 30,550.00 | 30,550.00 | 689,704 |
| Sep 27, 2024 | 32,000.00 | 32,050.00 | 30,400.00 | 30,550.00 | 30,550.00 | 1,583,927 |
| Sep 26, 2024 | 32,150.00 | 32,300.00 | 31,600.00 | 32,000.00 | 32,000.00 | 824,459 |
| Sep 25, 2024 | 32,650.00 | 33,250.00 | 31,900.00 | 32,100.00 | 32,100.00 | 940,207 |
| Sep 24, 2024 | 32,600.00 | 32,600.00 | 31,750.00 | 32,350.00 | 32,350.00 | 739,918 |
| Sep 23, 2024 | 33,000.00 | 33,500.00 | 32,100.00 | 32,650.00 | 32,650.00 | 867,246 |
| Sep 20, 2024 | 31,950.00 | 33,150.00 | 31,950.00 | 32,750.00 | 32,750.00 | 1,384,790 |
| Sep 19, 2024 | 31,050.00 | 31,650.00 | 30,650.00 | 31,600.00 | 31,600.00 | 884,249 |
| Sep 13, 2024 | 30,550.00 | 31,400.00 | 30,450.00 | 30,600.00 | 30,600.00 | 918,530 |
| Sep 12, 2024 | 29,550.00 | 30,300.00 | 29,150.00 | 30,300.00 | 30,300.00 | 806,813 |
| Sep 11, 2024 | 29,900.00 | 30,450.00 | 28,650.00 | 29,050.00 | 29,050.00 | 1,298,653 |
| Sep 10, 2024 | 30,400.00 | 30,500.00 | 29,700.00 | 29,700.00 | 29,700.00 | 892,234 |
| Sep 9, 2024 | 29,750.00 | 30,500.00 | 29,700.00 | 30,100.00 | 30,100.00 | 1,169,419 |
| Sep 6, 2024 | 32,100.00 | 32,150.00 | 30,550.00 | 30,650.00 | 30,650.00 | 1,461,425 |
| Sep 5, 2024 | 33,400.00 | 34,200.00 | 31,800.00 | 32,100.00 | 32,100.00 | 1,802,330 |
| Sep 4, 2024 | 32,800.00 | 33,500.00 | 32,200.00 | 32,750.00 | 32,750.00 | 1,558,774 |
| Sep 3, 2024 | 34,700.00 | 34,750.00 | 33,800.00 | 34,000.00 | 34,000.00 | 1,058,054 |
| Sep 2, 2024 | 35,050.00 | 35,100.00 | 33,700.00 | 34,550.00 | 34,550.00 | 1,948,901 |
| Aug 30, 2024 | 33,500.00 | 35,300.00 | 33,050.00 | 34,550.00 | 34,550.00 | 4,971,118 |
| Aug 29, 2024 | 32,200.00 | 33,300.00 | 32,000.00 | 32,700.00 | 32,700.00 | 1,516,173 |
| Aug 28, 2024 | 33,050.00 | 33,600.00 | 32,300.00 | 32,350.00 | 32,350.00 | 1,162,566 |
| Aug 27, 2024 | 32,600.00 | 34,400.00 | 32,600.00 | 33,200.00 | 33,200.00 | 1,806,460 |
| Aug 26, 2024 | 33,550.00 | 33,550.00 | 32,500.00 | 32,700.00 | 32,700.00 | 1,125,788 |
| Aug 23, 2024 | 31,800.00 | 33,200.00 | 31,600.00 | 33,150.00 | 33,150.00 | 1,402,757 |
| Aug 22, 2024 | 33,150.00 | 33,150.00 | 31,500.00 | 32,250.00 | 32,250.00 | 2,029,029 |
| Aug 21, 2024 | 32,350.00 | 33,800.00 | 32,250.00 | 33,200.00 | 33,200.00 | 2,408,540 |
| Aug 20, 2024 | 31,600.00 | 32,900.00 | 31,000.00 | 32,800.00 | 32,800.00 | 1,984,111 |
| Aug 19, 2024 | 32,000.00 | 32,550.00 | 31,200.00 | 31,300.00 | 31,300.00 | 1,131,395 |
| Aug 16, 2024 | 31,600.00 | 32,050.00 | 31,050.00 | 31,800.00 | 31,800.00 | 1,253,041 |
| Aug 14, 2024 | 31,250.00 | 31,300.00 | 30,500.00 | 31,250.00 | 31,250.00 | 793,244 |
| Aug 13, 2024 | 31,350.00 | 32,100.00 | 30,900.00 | 30,950.00 | 30,950.00 | 729,398 |
| Aug 12, 2024 | 31,500.00 | 31,750.00 | 30,950.00 | 31,500.00 | 31,500.00 | 812,349 |
| Aug 9, 2024 | 31,800.00 | 31,800.00 | 30,750.00 | 31,500.00 | 31,500.00 | 1,171,028 |
| Aug 8, 2024 | 29,750.00 | 31,500.00 | 29,500.00 | 31,350.00 | 31,350.00 | 2,001,554 |
| Aug 7, 2024 | 29,550.00 | 30,700.00 | 29,050.00 | 30,400.00 | 30,400.00 | 1,579,480 |
| Aug 6, 2024 | 28,100.00 | 29,500.00 | 27,500.00 | 29,300.00 | 29,300.00 | 2,154,772 |
| Aug 5, 2024 | 30,200.00 | 30,200.00 | 25,400.00 | 26,950.00 | 26,950.00 | 3,510,391 |
| Aug 2, 2024 | 32,050.00 | 32,500.00 | 30,700.00 | 31,150.00 | 31,150.00 | 2,443,976 |
| Aug 1, 2024 | 30,600.00 | 32,950.00 | 30,200.00 | 32,600.00 | 32,600.00 | 4,640,047 |
| Jul 31, 2024 | 30,250.00 | 31,150.00 | 30,150.00 | 30,550.00 | 30,550.00 | 2,015,374 |
| Jul 30, 2024 | 30,000.00 | 30,700.00 | 29,600.00 | 30,100.00 | 30,100.00 | 1,286,856 |
| Jul 29, 2024 | 30,900.00 | 31,000.00 | 29,700.00 | 30,100.00 | 30,100.00 | 2,173,949 |
| Jul 26, 2024 | 29,400.00 | 31,050.00 | 29,300.00 | 30,950.00 | 30,950.00 | 4,299,741 |
| Jul 25, 2024 | 29,550.00 | 30,050.00 | 28,900.00 | 29,000.00 | 29,000.00 | 2,383,661 |
| Jul 24, 2024 | 31,100.00 | 31,100.00 | 30,250.00 | 30,300.00 | 30,300.00 | 1,363,197 |
| Jul 23, 2024 | 30,650.00 | 31,100.00 | 30,400.00 | 30,950.00 | 30,950.00 | 1,594,335 |
| Jul 22, 2024 | 30,300.00 | 31,150.00 | 30,250.00 | 30,400.00 | 30,400.00 | 1,321,797 |
| Jul 19, 2024 | 30,350.00 | 30,400.00 | 29,750.00 | 30,100.00 | 30,100.00 | 895,161 |
| Jul 18, 2024 | 31,100.00 | 31,650.00 | 30,250.00 | 30,450.00 | 30,450.00 | 1,923,604 |
| Jul 17, 2024 | 31,150.00 | 32,900.00 | 30,950.00 | 31,400.00 | 31,400.00 | 5,024,659 |
| Jul 16, 2024 | 30,250.00 | 30,650.00 | 30,150.00 | 30,500.00 | 30,500.00 | 1,413,578 |
| Jul 15, 2024 | 30,150.00 | 30,550.00 | 29,900.00 | 30,100.00 | 30,100.00 | 1,213,619 |
| Jul 12, 2024 | 30,000.00 | 30,250.00 | 29,700.00 | 29,900.00 | 29,900.00 | 605,903 |
| Jul 11, 2024 | 29,900.00 | 30,150.00 | 29,400.00 | 30,000.00 | 30,000.00 | 1,165,777 |
| Jul 10, 2024 | 30,100.00 | 30,650.00 | 29,650.00 | 29,850.00 | 29,850.00 | 1,376,969 |
| Jul 9, 2024 | 30,550.00 | 30,600.00 | 30,100.00 | 30,250.00 | 30,250.00 | 528,686 |
| Jul 8, 2024 | 30,150.00 | 30,900.00 | 30,050.00 | 30,400.00 | 30,400.00 | 1,000,946 |
| Jul 5, 2024 | 30,150.00 | 30,200.00 | 29,750.00 | 30,100.00 | 30,100.00 | 829,472 |
| Jul 4, 2024 | 30,050.00 | 30,350.00 | 29,750.00 | 30,150.00 | 30,150.00 | 888,895 |
| Jul 3, 2024 | 31,000.00 | 31,050.00 | 29,900.00 | 30,050.00 | 30,050.00 | 1,164,483 |
| Jul 2, 2024 | 31,800.00 | 31,800.00 | 30,600.00 | 31,100.00 | 31,100.00 | 986,506 |
| Jul 1, 2024 | 30,700.00 | 31,450.00 | 30,300.00 | 31,450.00 | 31,450.00 | 1,940,760 |
| Jun 28, 2024 | 29,750.00 | 30,550.00 | 29,300.00 | 30,550.00 | 30,550.00 | 1,084,684 |
| Jun 27, 2024 | 30,300.00 | 30,500.00 | 29,600.00 | 29,750.00 | 29,750.00 | 1,348,254 |
| Jun 26, 2024 | 31,700.00 | 31,900.00 | 30,000.00 | 30,300.00 | 30,300.00 | 2,545,313 |
| Jun 25, 2024 | 32,300.00 | 33,400.00 | 31,650.00 | 31,700.00 | 31,700.00 | 2,437,574 |
| Jun 24, 2024 | 32,100.00 | 33,100.00 | 31,750.00 | 32,000.00 | 32,000.00 | 1,956,929 |
| Jun 21, 2024 | 33,400.00 | 34,450.00 | 31,450.00 | 31,750.00 | 31,750.00 | 3,947,353 |
| Jun 20, 2024 | 33,150.00 | 33,400.00 | 31,950.00 | 32,050.00 | 32,050.00 | 1,364,334 |
| Jun 19, 2024 | 32,000.00 | 33,300.00 | 31,700.00 | 33,100.00 | 33,100.00 | 2,169,037 |
| Jun 18, 2024 | 32,750.00 | 32,800.00 | 31,450.00 | 31,850.00 | 31,850.00 | 1,184,423 |
| Jun 17, 2024 | 33,000.00 | 33,200.00 | 31,500.00 | 32,500.00 | 32,500.00 | 1,838,401 |
| Jun 14, 2024 | 31,450.00 | 32,700.00 | 31,250.00 | 32,250.00 | 32,250.00 | 1,956,161 |
| Jun 13, 2024 | 32,000.00 | 32,600.00 | 31,450.00 | 31,450.00 | 31,450.00 | 2,285,687 |
| Jun 12, 2024 | 30,350.00 | 31,950.00 | 29,550.00 | 31,900.00 | 31,900.00 | 2,242,575 |
| Jun 11, 2024 | 31,100.00 | 31,600.00 | 30,100.00 | 30,350.00 | 30,350.00 | 1,050,470 |
| Jun 10, 2024 | 29,850.00 | 31,300.00 | 29,600.00 | 30,300.00 | 30,300.00 | 1,221,784 |
| Jun 7, 2024 | 29,300.00 | 30,900.00 | 29,200.00 | 30,500.00 | 30,500.00 | 1,675,996 |
| Jun 5, 2024 | 29,900.00 | 30,650.00 | 28,950.00 | 28,950.00 | 28,950.00 | 1,062,482 |
| Jun 4, 2024 | 30,700.00 | 31,000.00 | 29,450.00 | 29,900.00 | 29,900.00 | 1,093,361 |
| Jun 3, 2024 | 29,600.00 | 31,650.00 | 29,200.00 | 31,100.00 | 31,100.00 | 1,968,961 |
| May 31, 2024 | 29,900.00 | 30,150.00 | 28,800.00 | 29,700.00 | 29,700.00 | 2,429,660 |
| May 30, 2024 | 30,500.00 | 30,900.00 | 29,650.00 | 29,850.00 | 29,850.00 | 910,382 |
| May 29, 2024 | 30,650.00 | 30,950.00 | 30,150.00 | 30,750.00 | 30,750.00 | 912,137 |
| May 28, 2024 | 30,800.00 | 31,350.00 | 30,300.00 | 30,900.00 | 30,900.00 | 834,773 |
| May 27, 2024 | 32,400.00 | 32,400.00 | 30,500.00 | 30,800.00 | 30,800.00 | 1,293,707 |
| May 24, 2024 | 30,150.00 | 31,800.00 | 30,050.00 | 31,700.00 | 31,700.00 | 1,058,144 |
| May 23, 2024 | 30,300.00 | 31,100.00 | 29,800.00 | 30,800.00 | 30,800.00 | 855,904 |
| May 22, 2024 | 31,150.00 | 31,250.00 | 30,000.00 | 30,300.00 | 30,300.00 | 1,447,108 |
| May 21, 2024 | 31,300.00 | 31,700.00 | 31,000.00 | 31,150.00 | 31,150.00 | 706,674 |
| May 20, 2024 | 32,050.00 | 32,100.00 | 31,100.00 | 31,250.00 | 31,250.00 | 1,113,996 |
| May 17, 2024 | 32,500.00 | 32,550.00 | 31,450.00 | 32,050.00 | 32,050.00 | 1,395,513 |
| May 16, 2024 | 32,600.00 | 32,950.00 | 31,650.00 | 32,900.00 | 32,900.00 | 1,390,425 |
| May 14, 2024 | 33,400.00 | 33,400.00 | 31,850.00 | 32,500.00 | 32,500.00 | 1,397,693 |
Related Tickers
329180.KS HD Hyundai Heavy Industries Co.,Ltd.
416,000.00
+1.59%
010140.KS Samsung Heavy Industries Co., Ltd.
14,590.00
+2.31%
272210.KS Hanwha Systems Co., Ltd.
43,100.00
-0.23%
009540.KS HD Korea Shipbuilding & Offshore Engineering Co., Ltd.
288,000.00
+1.77%
079550.KS LIG Nex1 Co., Ltd.
380,000.00
+0.53%
047810.KS Korea Aerospace Industries, Ltd.
90,600.00
+5.23%
1F80.F Fincantieri S.p.A.
11.68
+0.17%
012450.KS Hanwha Aerospace Co., Ltd.
820,000.00
+1.99%
329180.KQ 329180.KQ,0P0001NBHP,244274
164,300.00
-2.78%
484870.KS MNC Solution
101,400.00
0.00%