Comparing Back to the side-by-side chart ↗
Hanwha Ocean Co., Ltd (042660.KS) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Downtrend stack — Trades -34.4% vs the 50-day and -53.9% vs the 200-day average, 67.7% below the 52-week high and +2.9% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
- Trend: Hanwha Ocean Co., Ltd trades 34.4% below its 50-day and 53.9% below its 200-day moving average. (as of 2026-10-30)
Hanwha Ocean builds commercial ships, including tankers, container carriers, bulk carriers and LNG and LPG carriers, for shipping and energy customers. It also builds offshore platforms, floating LNG units and drilling rigs, and offers engineering and construction for buildings and infrastructure.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the 042660.KS overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 49350.00 | 50900.00 | 48600.00 | 50000.00 | -0.99% | 1,231,783 |
| 2026-10-29 | 52500.00 | 52500.00 | 49950.00 | 50500.00 | -3.81% | 1,211,812 |
| 2026-10-28 | 53400.00 | 53800.00 | 51200.00 | 52500.00 | -0.94% | 1,780,286 |
| 2026-10-27 | 53400.00 | 55900.00 | 51700.00 | 53000.00 | +0.00% | 1,340,655 |
| 2026-10-26 | 53900.00 | 54700.00 | 52900.00 | 53000.00 | -4.16% | 763,360 |
| 2026-10-23 | 55500.00 | 55600.00 | 53500.00 | 55300.00 | -3.32% | 1,070,393 |
| 2026-10-22 | 58400.00 | 59200.00 | 56900.00 | 57200.00 | -3.70% | 633,893 |
| 2026-10-21 | 59500.00 | 60200.00 | 57900.00 | 59400.00 | +0.85% | 813,756 |
| 2026-10-20 | 63500.00 | 63500.00 | 58700.00 | 58900.00 | -8.26% | 1,289,792 |
| 2026-10-19 | 61900.00 | 64200.00 | 61200.00 | 64200.00 | -1.23% | 23,088,036 |
| 2026-10-16 | 62900.00 | 67000.00 | 62400.00 | 65000.00 | +4.17% | 1,006,773 |
| 2026-10-15 | 63600.00 | 64800.00 | 61300.00 | 62400.00 | -7.42% | 1,067,510 |
| 2026-10-14 | 66000.00 | 69150.00 | 65700.00 | 67400.00 | +0.45% | 868,050 |
| 2026-10-13 | 65000.00 | 67500.00 | 62700.00 | 67100.00 | -0.30% | 1,295,428 |
| 2026-10-12 | 70100.00 | 70700.00 | 67000.00 | 67300.00 | -6.53% | 1,236,581 |
| 2026-10-08 | 73500.00 | 73900.00 | 71500.00 | 72000.00 | -2.83% | 919,018 |
| 2026-10-07 | 77400.00 | 77400.00 | 74100.00 | 74100.00 | -4.02% | 820,811 |
| 2026-10-06 | 79000.00 | 79200.00 | 77000.00 | 77200.00 | -2.03% | 650,272 |
| 2026-10-02 | 78600.00 | 78800.00 | 77800.00 | 78800.00 | +0.38% | 535,858 |
| 2026-10-01 | 78800.00 | 79100.00 | 77000.00 | 78500.00 | -0.38% | 604,914 |
| 2026-09-30 | 79700.00 | 80800.00 | 78400.00 | 78800.00 | +0.25% | 690,210 |
| 2026-09-29 | 80600.00 | 81000.00 | 78000.00 | 78600.00 | -1.75% | 845,471 |
| 2026-09-28 | 80800.00 | 81500.00 | 79800.00 | 80000.00 | +0.50% | 494,649 |
| 2026-09-23 | 81900.00 | 82000.00 | 79500.00 | 79600.00 | -2.45% | 887,793 |
| 2026-09-22 | 82600.00 | 83000.00 | 81500.00 | 81600.00 | -0.24% | 451,411 |
| 2026-09-21 | 83600.00 | 83700.00 | 81700.00 | 81800.00 | -1.33% | 509,520 |
| 2026-09-18 | 84500.00 | 84500.00 | 82900.00 | 82900.00 | -0.84% | 535,065 |
| 2026-09-17 | 82100.00 | 84700.00 | 82000.00 | 83600.00 | +2.83% | 666,345 |
| 2026-09-16 | 82800.00 | 82900.00 | 81100.00 | 81300.00 | -1.33% | 481,527 |
| 2026-09-15 | 84500.00 | 84500.00 | 81900.00 | 82400.00 | -4.07% | 780,715 |
| 2026-09-14 | 84800.00 | 86800.00 | 84100.00 | 85900.00 | +0.35% | 549,284 |
| 2026-09-11 | 83700.00 | 86600.00 | 82700.00 | 85600.00 | +0.12% | 735,885 |
| 2026-09-10 | 86400.00 | 87400.00 | 84400.00 | 85500.00 | -2.95% | 954,300 |
| 2026-09-09 | 88600.00 | 90900.00 | 87600.00 | 88100.00 | +2.32% | 890,194 |
| 2026-09-08 | 88500.00 | 90200.00 | 86100.00 | 86100.00 | -1.37% | 668,969 |
| 2026-09-07 | 87100.00 | 87800.00 | 85900.00 | 87300.00 | +0.58% | 515,652 |
| 2026-09-04 | 86800.00 | 87000.00 | 85300.00 | 86800.00 | +0.35% | 386,896 |
| 2026-09-03 | 84300.00 | 88300.00 | 82700.00 | 86500.00 | +5.49% | 1,141,093 |
| 2026-09-02 | 84900.00 | 85300.00 | 82000.00 | 82000.00 | -6.71% | 626,223 |
| 2026-09-01 | 87400.00 | 88400.00 | 85800.00 | 87900.00 | -0.11% | 521,854 |
| 2026-08-31 | 86500.00 | 88000.00 | 84500.00 | 88000.00 | -0.56% | 618,653 |
| 2026-08-28 | 89000.00 | 90500.00 | 88000.00 | 88500.00 | -1.23% | 526,642 |
| 2026-08-27 | 88000.00 | 89900.00 | 87900.00 | 89600.00 | +2.63% | 577,194 |
| 2026-08-26 | 86300.00 | 87700.00 | 85000.00 | 87300.00 | +0.81% | 498,382 |
| 2026-08-25 | 82400.00 | 86600.00 | 81100.00 | 86600.00 | +3.84% | 773,420 |
| 2026-08-24 | 84300.00 | 85200.00 | 82500.00 | 83400.00 | -0.95% | 783,353 |
| 2026-08-21 | 86000.00 | 86800.00 | 82900.00 | 84200.00 | -4.86% | 895,191 |
| 2026-08-20 | 89200.00 | 89800.00 | 88200.00 | 88500.00 | +0.45% | 597,106 |
| 2026-08-19 | 88200.00 | 89500.00 | 85400.00 | 88100.00 | -3.08% | 787,112 |
| 2026-08-18 | 94900.00 | 94900.00 | 90000.00 | 90900.00 | -5.11% | 1,179,818 |
| 2026-08-14 | 95200.00 | 99400.00 | 93500.00 | 95800.00 | +5.62% | 2,001,550 |
| 2026-08-13 | 91200.00 | 92900.00 | 89800.00 | 90700.00 | +0.67% | 1,258,314 |
| 2026-08-12 | 89300.00 | 90900.00 | 87600.00 | 90100.00 | +1.24% | 1,138,579 |
| 2026-08-11 | 93200.00 | 94100.00 | 89000.00 | 89000.00 | -5.72% | 1,254,247 |
| 2026-08-10 | 90200.00 | 94400.00 | 90200.00 | 94400.00 | +5.59% | 1,011,416 |
| 2026-08-07 | 90800.00 | 91700.00 | 87400.00 | 89400.00 | -1.43% | 693,393 |
| 2026-08-06 | 90200.00 | 92700.00 | 88100.00 | 90700.00 | -1.31% | 899,618 |
| 2026-08-05 | 89200.00 | 92000.00 | 87000.00 | 91900.00 | +5.03% | 1,126,310 |
| 2026-08-04 | 83600.00 | 87600.00 | 83600.00 | 87500.00 | +5.42% | 1,087,835 |
| 2026-08-03 | 83000.00 | 84900.00 | 81500.00 | 83000.00 | -2.58% | 839,335 |
| 2026-07-31 | 81600.00 | 85500.00 | 79200.00 | 85200.00 | +7.44% | 1,877,179 |
| 2026-07-30 | 71700.00 | 83600.00 | 71700.00 | 79300.00 | +6.30% | 2,539,179 |
| 2026-07-29 | 81000.00 | 81700.00 | 71300.00 | 74600.00 | -7.90% | 2,314,276 |
| 2026-07-28 | 85100.00 | 85100.00 | 80400.00 | 81000.00 | -8.78% | 1,481,045 |
| 2026-07-27 | 88700.00 | 90800.00 | 83600.00 | 88800.00 | +1.02% | 2,046,688 |
| 2026-07-24 | 90000.00 | 91600.00 | 86600.00 | 87900.00 | -2.22% | 1,554,254 |
| 2026-07-23 | 83700.00 | 89900.00 | 82100.00 | 89900.00 | +7.15% | 1,912,188 |
| 2026-07-22 | 83200.00 | 86800.00 | 82900.00 | 83900.00 | +2.44% | 1,624,214 |
| 2026-07-21 | 82600.00 | 83400.00 | 78700.00 | 81900.00 | -1.56% | 1,356,492 |
| 2026-07-20 | 89600.00 | 89700.00 | 82700.00 | 83200.00 | -4.04% | 2,135,147 |
| 2026-07-16 | 86100.00 | 87300.00 | 81500.00 | 86700.00 | +5.73% | 2,769,110 |
| 2026-07-15 | 78500.00 | 83100.00 | 78500.00 | 82000.00 | +6.77% | 1,710,848 |
| 2026-07-14 | 78100.00 | 79100.00 | 74000.00 | 76800.00 | -2.54% | 1,732,146 |
| 2026-07-13 | 83000.00 | 85500.00 | 78100.00 | 78800.00 | -3.08% | 1,940,961 |
| 2026-07-10 | 79600.00 | 83900.00 | 79600.00 | 81300.00 | +3.44% | 1,861,096 |
| 2026-07-09 | 82600.00 | 84800.00 | 77700.00 | 78600.00 | -4.15% | 4,572,496 |
| 2026-07-08 | 89500.00 | 89700.00 | 80600.00 | 82000.00 | -8.69% | 3,270,283 |
| 2026-07-07 | 92800.00 | 93800.00 | 87000.00 | 89800.00 | -22.65% | 5,505,662 |
| 2026-07-06 | 112200.00 | 123000.00 | 109500.00 | 116100.00 | +8.61% | 5,006,929 |
| 2026-07-03 | 103200.00 | 107800.00 | 97800.00 | 106900.00 | +2.30% | 1,667,061 |
| 2026-07-02 | 115100.00 | 115900.00 | 103700.00 | 104500.00 | +1.16% | 3,173,366 |
| 2026-07-01 | 101200.00 | 104300.00 | 98700.00 | 103300.00 | +2.99% | 1,049,667 |
| 2026-06-30 | 105600.00 | 107200.00 | 99500.00 | 100300.00 | -4.93% | 1,259,330 |
| 2026-06-29 | 99100.00 | 105500.00 | 96100.00 | 105500.00 | +7.65% | 1,043,494 |
| 2026-06-26 | 106500.00 | 106800.00 | 95500.00 | 98000.00 | -7.20% | 1,638,269 |
| 2026-06-25 | 109300.00 | 116400.00 | 105600.00 | 105600.00 | -0.38% | 1,480,002 |
| 2026-06-24 | 105900.00 | 109700.00 | 103100.00 | 106000.00 | +1.44% | 1,315,530 |
| 2026-06-23 | 118400.00 | 121900.00 | 104500.00 | 104500.00 | -10.30% | 2,015,373 |
| 2026-06-22 | 125100.00 | 125200.00 | 116300.00 | 116500.00 | -9.27% | 2,060,359 |
| 2026-06-19 | 125400.00 | 128400.00 | 120400.00 | 128400.00 | +2.64% | 3,363,271 |
| 2026-06-18 | 132200.00 | 134900.00 | 124700.00 | 125100.00 | -6.01% | 2,116,886 |
| 2026-06-17 | 129300.00 | 141900.00 | 129200.00 | 133100.00 | +3.02% | 5,967,526 |
| 2026-06-16 | 123900.00 | 130700.00 | 121700.00 | 129200.00 | +4.70% | 2,044,579 |
| 2026-06-15 | 117000.00 | 123700.00 | 115200.00 | 123400.00 | +9.49% | 1,642,714 |
| 2026-06-12 | 117400.00 | 117400.00 | 111100.00 | 112700.00 | +7.85% | 2,647,406 |
| 2026-06-11 | 108400.00 | 108600.00 | 101800.00 | 104500.00 | -5.17% | 1,514,159 |
| 2026-06-10 | 102600.00 | 110600.00 | 102300.00 | 110200.00 | +7.83% | 371 |
| 2026-06-09 | 104200.00 | 107400.00 | 100000.00 | 102200.00 | -0.87% | 1,351,983 |
| 2026-06-08 | 101300.00 | 108300.00 | 101300.00 | 103100.00 | -8.11% | 1,260,480 |
| 2026-06-05 | 113200.00 | 115700.00 | 109400.00 | 112200.00 | -2.52% | 998,501 |
| 2026-06-04 | 118300.00 | 119500.00 | 114200.00 | 115100.00 | -0.78% | 1,284,204 |
| 2026-06-02 | 122700.00 | 124700.00 | 116000.00 | 116000.00 | -7.13% | 1,919,672 |
| 2026-06-01 | 126300.00 | 130800.00 | 122600.00 | 124900.00 | +1.30% | 1,902,393 |
| 2026-05-29 | 126700.00 | 126800.00 | 120200.00 | 123300.00 | -0.72% | 1,816,929 |
| 2026-05-28 | 133000.00 | 133000.00 | 119200.00 | 124200.00 | -7.93% | 2,595,272 |
| 2026-05-27 | 134000.00 | 137800.00 | 131500.00 | 134900.00 | +0.15% | 2,924,745 |
| 2026-05-26 | 126300.00 | 139700.00 | 123300.00 | 134700.00 | +10.23% | 4,650,970 |
| 2026-05-22 | 117400.00 | 124200.00 | 115800.00 | 122200.00 | +7.57% | 1,469,928 |
| 2026-05-21 | 113600.00 | 114700.00 | 110900.00 | 113600.00 | +2.81% | 1,114,617 |
| 2026-05-20 | 111100.00 | 113300.00 | 107100.00 | 110500.00 | -1.25% | 1,146,955 |
| 2026-05-19 | 115700.00 | 119200.00 | 111000.00 | 111900.00 | -3.37% | 1,035,014 |
| 2026-05-18 | 117900.00 | 118600.00 | 111800.00 | 115800.00 | -1.95% | 1,193,666 |
| 2026-05-15 | 121600.00 | 124300.00 | 116500.00 | 118100.00 | -1.91% | 2,595,567 |
| 2026-05-14 | 122600.00 | 122700.00 | 118800.00 | 120400.00 | -0.82% | 1,251,981 |
| 2026-05-13 | 125600.00 | 127900.00 | 120100.00 | 121400.00 | -0.49% | 1,318,787 |
| 2026-05-12 | 129700.00 | 129700.00 | 118400.00 | 122000.00 | -6.51% | 2,716,797 |
| 2026-05-11 | 130700.00 | 135900.00 | 129200.00 | 130500.00 | +3.49% | 3,244,572 |
| 2026-05-08 | 129600.00 | 130500.00 | 125300.00 | 126100.00 | -2.93% | 1,278,409 |
| 2026-05-07 | 130100.00 | 131700.00 | 127100.00 | 129900.00 | -0.23% | 1,465,815 |
| 2026-05-06 | 133400.00 | 133900.00 | 129500.00 | 130200.00 | -2.11% | 1,853,477 |
| 2026-05-04 | 133200.00 | 134200.00 | 130700.00 | 133000.00 | +0.91% | 1,518,622 |
| 2026-04-30 | 132400.00 | 132900.00 | 130500.00 | 131800.00 | -0.38% | 1,169,530 |
| 2026-04-29 | 132400.00 | 134400.00 | 130700.00 | 132300.00 | -1.19% | 1,487,810 |
| 2026-04-28 | 133900.00 | 134400.00 | 131800.00 | 133900.00 | +0.30% | 1,494,935 |
| 2026-04-27 | 136500.00 | 137500.00 | 131700.00 | 133500.00 | -1.04% | 2,554,842 |
| 2026-04-24 | 135400.00 | 135600.00 | 133000.00 | 134900.00 | +0.37% | 1,520,273 |
| 2026-04-23 | 136300.00 | 136800.00 | 130200.00 | 134400.00 | -0.44% | 2,523,968 |
| 2026-04-22 | 131300.00 | 135900.00 | 130600.00 | 135000.00 | +2.90% | 2,872,125 |
| 2026-04-21 | 129500.00 | 131200.00 | 128400.00 | 131200.00 | +1.94% | 1,915,814 |
| 2026-04-20 | 130800.00 | 130800.00 | 128200.00 | 128700.00 | -1.00% | 813,879 |
| 2026-04-17 | 131900.00 | 131900.00 | 127100.00 | 130000.00 | -1.44% | 1,594,098 |
| 2026-04-16 | 126900.00 | 132000.00 | 126900.00 | 131900.00 | +4.85% | 2,222,323 |
| 2026-04-15 | 126400.00 | 127600.00 | 125100.00 | 125800.00 | +1.37% | 738,583 |
| 2026-04-14 | 123200.00 | 124400.00 | 121900.00 | 124100.00 | +3.33% | 661,991 |
| 2026-04-13 | 120700.00 | 121600.00 | 120000.00 | 120100.00 | -2.67% | 592,187 |
| 2026-04-10 | 125300.00 | 125700.00 | 123200.00 | 123400.00 | -0.08% | 572,233 |
| 2026-04-09 | 127600.00 | 127700.00 | 123300.00 | 123500.00 | -3.29% | 1,089,778 |
| 2026-04-08 | 127000.00 | 128600.00 | 125200.00 | 127700.00 | +5.62% | 977,536 |
| 2026-04-07 | 123000.00 | 125300.00 | 120200.00 | 120900.00 | -0.90% | 738,425 |
| 2026-04-06 | 126800.00 | 128400.00 | 121500.00 | 122000.00 | -4.69% | 14,221,161 |
| 2026-04-03 | 122200.00 | 129400.00 | 120600.00 | 128000.00 | +7.29% | 1,301,116 |
| 2026-04-02 | 130200.00 | 132100.00 | 118700.00 | 119300.00 | -5.84% | 1,673,741 |
| 2026-04-01 | 125400.00 | 127000.00 | 123000.00 | 126700.00 | +5.41% | 1,038,804 |
| 2026-03-31 | 121100.00 | 127400.00 | 119100.00 | 120200.00 | +1.69% | 1,636,326 |
| 2026-03-30 | 117100.00 | 120500.00 | 115100.00 | 118200.00 | -5.97% | 770,279 |
| 2026-03-26 | 129300.00 | 130300.00 | 124700.00 | 125700.00 | +0.80% | 932,327 |
| 2026-03-25 | 123700.00 | 124800.00 | 121100.00 | 124700.00 | +1.96% | 753,232 |
| 2026-03-24 | 124500.00 | 126200.00 | 117400.00 | 122300.00 | +2.86% | 798,598 |
| 2026-03-23 | 125000.00 | 125200.00 | 118900.00 | 118900.00 | -7.90% | 993,984 |
| 2026-03-20 | 130000.00 | 131600.00 | 127700.00 | 129100.00 | -0.69% | 853,925 |
| 2026-03-19 | 130600.00 | 132000.00 | 130000.00 | 130000.00 | -2.18% | 579,582 |
| 2026-03-18 | 133900.00 | 134500.00 | 130600.00 | 132900.00 | +0.15% | 1,000,923 |
| 2026-03-17 | 133800.00 | 135600.00 | 132000.00 | 132700.00 | +0.61% | 682,572 |
| 2026-03-16 | 135400.00 | 139000.00 | 131000.00 | 131900.00 | -3.65% | 1,222,379 |
| 2026-03-13 | 135400.00 | 136900.00 | 133200.00 | 136900.00 | +0.15% | 1,188,043 |
| 2026-03-12 | 132300.00 | 139800.00 | 131000.00 | 136700.00 | +2.32% | 1,942,228 |
| 2026-03-11 | 131000.00 | 141200.00 | 130700.00 | 133600.00 | +7.40% | 4,435,288 |
| 2026-03-10 | 127500.00 | 128800.00 | 122000.00 | 124400.00 | +0.57% | 1,275,705 |
| 2026-03-09 | 122000.00 | 131400.00 | 120100.00 | 123700.00 | -2.37% | 1,821,801 |
| 2026-03-06 | 117000.00 | 126800.00 | 117000.00 | 126700.00 | +3.77% | 1,797,553 |
| 2026-03-05 | 121200.00 | 124700.00 | 118500.00 | 122100.00 | +12.53% | 2,260,208 |
| 2026-03-04 | 127800.00 | 131000.00 | 108500.00 | 108500.00 | -19.87% | 4,515,106 |
| 2026-03-03 | 144700.00 | 154800.00 | 135000.00 | 135400.00 | -4.11% | 6,443,038 |
| 2026-02-27 | 143300.00 | 143600.00 | 140000.00 | 141200.00 | +0.86% | 1,708,661 |
| 2026-02-26 | 142000.00 | 142400.00 | 139100.00 | 140000.00 | -1.41% | 1,393,956 |
| 2026-02-25 | 144200.00 | 144300.00 | 141000.00 | 142000.00 | -0.77% | 1,220,639 |
| 2026-02-24 | 144500.00 | 144600.00 | 140800.00 | 143100.00 | -2.79% | 1,644,971 |
| 2026-02-23 | 148900.00 | 150900.00 | 145000.00 | 147200.00 | -1.80% | 2,140,635 |
| 2026-02-20 | 143000.00 | 151400.00 | 140100.00 | 149900.00 | +6.61% | 4,322,685 |
| 2026-02-19 | 134000.00 | 142500.00 | 134000.00 | 140600.00 | +8.32% | 2,959,645 |
| 2026-02-13 | 129500.00 | 131000.00 | 128500.00 | 129800.00 | -1.52% | 1,069,902 |
| 2026-02-12 | 130800.00 | 132000.00 | 129100.00 | 131800.00 | +1.62% | 949,644 |
| 2026-02-11 | 131100.00 | 131800.00 | 129200.00 | 129700.00 | -0.92% | 999,891 |
| 2026-02-10 | 134700.00 | 136200.00 | 130100.00 | 130900.00 | -1.73% | 1,116,966 |
| 2026-02-09 | 135300.00 | 135500.00 | 132300.00 | 133200.00 | +1.99% | 1,038,060 |
| 2026-02-06 | 130300.00 | 132500.00 | 125900.00 | 130600.00 | -3.69% | 1,800,746 |
| 2026-02-05 | 142200.00 | 144900.00 | 135600.00 | 135600.00 | -5.83% | 2,449,813 |
| 2026-02-04 | 144000.00 | 144800.00 | 140700.00 | 144000.00 | +1.84% | 3,025,185 |
| 2026-02-03 | 137700.00 | 142300.00 | 135700.00 | 141400.00 | +5.84% | 2,058,145 |
| 2026-02-02 | 139500.00 | 142100.00 | 132100.00 | 133600.00 | -3.54% | 2,510,290 |
| 2026-01-30 | 142000.00 | 142600.00 | 138500.00 | 138500.00 | -2.40% | 1,631,827 |
| 2026-01-29 | 141800.00 | 142500.00 | 138800.00 | 141900.00 | -1.05% | 2,000,567 |
| 2026-01-28 | 141300.00 | 144900.00 | 140000.00 | 143400.00 | +2.06% | 1,991,492 |
| 2026-01-27 | 144000.00 | 144100.00 | 138100.00 | 140500.00 | +0.50% | 1,651,826 |
| 2026-01-26 | 142300.00 | 142300.00 | 138500.00 | 139800.00 | -0.36% | 1,635,740 |
| 2026-01-23 | 138200.00 | 148900.00 | 138200.00 | 140300.00 | +1.89% | 3,902,320 |
| 2026-01-22 | 143000.00 | 143100.00 | 137200.00 | 137700.00 | -2.69% | 2,255,607 |
| 2026-01-21 | 141400.00 | 143900.00 | 140100.00 | 141500.00 | -3.81% | 2,247,852 |
| 2026-01-20 | 149000.00 | 149400.00 | 144000.00 | 147100.00 | -1.14% | 1,773,393 |
| 2026-01-19 | 149300.00 | 149400.00 | 146100.00 | 148800.00 | +1.22% | 1,856,620 |
| 2026-01-16 | 149800.00 | 151100.00 | 144600.00 | 147000.00 | -1.28% | 2,175,830 |
| 2026-01-15 | 145100.00 | 152400.00 | 143900.00 | 148900.00 | +4.86% | 4,316,335 |
| 2026-01-14 | 148200.00 | 148200.00 | 140100.00 | 142000.00 | -5.27% | 4,302,491 |
| 2026-01-13 | 144500.00 | 149900.00 | 143900.00 | 149900.00 | +2.88% | 5,116,633 |
| 2026-01-12 | 135200.00 | 148500.00 | 133700.00 | 145700.00 | +8.41% | 9,140,134 |
| 2026-01-09 | 129500.00 | 134700.00 | 127100.00 | 134400.00 | +3.62% | 4,732,814 |
| 2026-01-08 | 122700.00 | 131900.00 | 121900.00 | 129700.00 | +7.01% | 6,916,119 |
| 2026-01-07 | 119800.00 | 124200.00 | 118700.00 | 121200.00 | +1.17% | 2,606,259 |
| 2026-01-06 | 118100.00 | 120900.00 | 115800.00 | 119800.00 | +1.61% | 2,251,742 |
| 2026-01-05 | 113300.00 | 119000.00 | 113000.00 | 117900.00 | +2.79% | 2,268,773 |
| 2026-01-02 | 113700.00 | 115400.00 | 111500.00 | 114700.00 | +0.97% | 1,511,307 |
| 2025-12-30 | 114600.00 | 115000.00 | 113200.00 | 113600.00 | -1.73% | 1,082,149 |
| 2025-12-29 | 115300.00 | 117700.00 | 115100.00 | 115600.00 | -0.77% | 1,564,314 |
| 2025-12-26 | 120600.00 | 121800.00 | 115800.00 | 116500.00 | -2.10% | 2,715,108 |
| 2025-12-24 | 130800.00 | 130800.00 | 117800.00 | 119000.00 | -3.57% | 6,204,256 |
| 2025-12-23 | 117600.00 | 124800.00 | 114700.00 | 123400.00 | +12.49% | 8,971,820 |
| 2025-12-22 | 112700.00 | 112700.00 | 109100.00 | 109700.00 | +0.18% | 992,142 |
| 2025-12-19 | 104500.00 | 109500.00 | 103700.00 | 109500.00 | +5.80% | 1,696,060 |
| 2025-12-18 | 104800.00 | 106000.00 | 103500.00 | 103500.00 | -4.43% | 1,093,229 |
| 2025-12-17 | 109900.00 | 110000.00 | 106600.00 | 108300.00 | -0.37% | 745,191 |
| 2025-12-16 | 113300.00 | 113300.00 | 108500.00 | 108700.00 | -4.06% | 1,219,583 |
| 2025-12-15 | 112700.00 | 114400.00 | 111600.00 | 113300.00 | -0.70% | 898,036 |
| 2025-12-12 | 113800.00 | 114500.00 | 112400.00 | 114100.00 | +0.88% | 1,900,731 |
| 2025-12-11 | 113600.00 | 113800.00 | 111000.00 | 113100.00 | +0.53% | 1,244,846 |
| 2025-12-10 | 113900.00 | 114000.00 | 111800.00 | 112500.00 | -2.34% | 1,071,257 |
| 2025-12-09 | 112600.00 | 115900.00 | 112100.00 | 115200.00 | +1.05% | 1,213,523 |
| 2025-12-08 | 113700.00 | 114000.00 | 110500.00 | 114000.00 | +5.07% | 1,936,008 |
| 2025-12-05 | 106900.00 | 108500.00 | 105700.00 | 108500.00 | +1.88% | 767,742 |
| 2025-12-04 | 109300.00 | 109300.00 | 105800.00 | 106500.00 | -1.57% | 835,236 |
| 2025-12-03 | 108400.00 | 109000.00 | 106700.00 | 108200.00 | +1.98% | 813,697 |
| 2025-12-02 | 106200.00 | 110600.00 | 105500.00 | 106100.00 | +1.05% | 1,578,148 |
| 2025-12-01 | 108700.00 | 109500.00 | 104300.00 | 105000.00 | -2.60% | 1,316,451 |
| 2025-11-28 | 110000.00 | 111400.00 | 107100.00 | 107800.00 | -2.44% | 1,800,329 |
| 2025-11-27 | 113500.00 | 113600.00 | 110000.00 | 110500.00 | -2.99% | 1,348,372 |
| 2025-11-26 | 113000.00 | 114900.00 | 111000.00 | 113900.00 | +0.80% | 1,161,054 |
| 2025-11-25 | 120000.00 | 121100.00 | 112200.00 | 113000.00 | -4.88% | 1,722,922 |
| 2025-11-24 | 120800.00 | 121100.00 | 115500.00 | 118800.00 | -0.83% | 3,089,480 |
| 2025-11-21 | 121200.00 | 122400.00 | 119000.00 | 119800.00 | -4.16% | 877,135 |
| 2025-11-20 | 124600.00 | 127100.00 | 124200.00 | 125000.00 | +1.63% | 817,151 |
| 2025-11-19 | 129200.00 | 129200.00 | 121100.00 | 123000.00 | -3.76% | 1,433,995 |
| 2025-11-18 | 129200.00 | 133700.00 | 127500.00 | 127800.00 | -2.37% | 1,712,956 |
| 2025-11-17 | 131200.00 | 133800.00 | 129300.00 | 130900.00 | +1.39% | 1,331,927 |
| 2025-11-14 | 126800.00 | 132500.00 | 125700.00 | 129100.00 | -1.07% | 2,817,706 |
| 2025-11-13 | 126500.00 | 130600.00 | 123800.00 | 130500.00 | +3.16% | 1,627,651 |
| 2025-11-12 | 127100.00 | 129400.00 | 125700.00 | 126500.00 | -0.08% | 1,031,163 |
| 2025-11-11 | 130100.00 | 134500.00 | 126300.00 | 126600.00 | -2.31% | 2,065,914 |
| 2025-11-10 | 128100.00 | 130500.00 | 124600.00 | 129600.00 | +2.21% | 1,860,111 |
| 2025-11-07 | 119000.00 | 139100.00 | 117000.00 | 126800.00 | +3.09% | 4,418,401 |
| 2025-11-06 | 129400.00 | 131800.00 | 123000.00 | 123000.00 | -2.69% | 2,066,794 |
| 2025-11-05 | 136000.00 | 136000.00 | 120000.00 | 126400.00 | -7.47% | 4,289,853 |
| 2025-11-04 | 138800.00 | 140000.00 | 135000.00 | 136600.00 | -1.59% | 2,604,923 |
| 2025-11-03 | 141100.00 | 144000.00 | 137600.00 | 138800.00 | +0.87% | 3,952,415 |
| 2025-10-31 | 136900.00 | 141600.00 | 133700.00 | 137600.00 | -2.41% | 3,867,152 |
| 2025-10-30 | 149600.00 | 151600.00 | 137500.00 | 141000.00 | +6.90% | 6,605,801 |
| 2025-10-29 | 133500.00 | 134700.00 | 127200.00 | 131900.00 | +0.30% | 4,039,971 |
| 2025-10-28 | 137100.00 | 137100.00 | 129300.00 | 131500.00 | -5.87% | 3,506,856 |
| 2025-10-27 | 140400.00 | 143500.00 | 134500.00 | 139700.00 | +3.33% | 4,505,399 |
| 2025-10-24 | 134400.00 | 136700.00 | 131800.00 | 135200.00 | +0.22% | 2,516,846 |
| 2025-10-23 | 129300.00 | 138300.00 | 128600.00 | 134900.00 | +1.89% | 5,914,162 |
| 2025-10-22 | 123900.00 | 132800.00 | 118000.00 | 132400.00 | +9.69% | 6,520,651 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jan (+36.04%). Worst month: Nov (-22.33%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Hanwha Ocean Co., Ltd's (042660.KS) latest close?
50000.00 on 2026-10-30, from the Closelook data lake's daily price record.
What is 042660.KS's 52-week high and low?
154800.00 high and 48600.00 low over the trailing 52 weeks, as of 2026-10-30.
What is Hanwha Ocean Co., Ltd's strongest and weakest month historically?
Historically, 042660.KS's strongest calendar month has been Jan (average +36.04%) and its weakest Nov (average -22.33%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 442 daily bars in the Closelook data lake.
What is the current Closelooknet signal on 042660.KS?
Downtrend stack: Trades -34.4% vs the 50-day and -53.9% vs the 200-day average, 67.7% below the 52-week high and +2.9% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is 042660.KS above its 50-day and 200-day moving averages?
Hanwha Ocean Co., Ltd trades 34.4% below its 50-day and 53.9% below its 200-day moving average (20.9% below its 20-day). As of 2026-10-30.