Hanwha Aerospace Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 841,000.00 | 910,000.00 | 834,000.00 | 888,000.00 | 888,000.00 | 221,535 |
| 2026-10-15 | 837,000.00 | 848,000.00 | 807,000.00 | 824,000.00 | 824,000.00 | 177,780 |
| 2026-10-14 | 834,000.00 | 859,000.00 | 814,000.00 | 842,000.00 | 842,000.00 | 202,990 |
| 2026-10-13 | 844,000.00 | 844,000.00 | 803,000.00 | 839,000.00 | 839,000.00 | 169,162 |
| 2026-10-12 | 891,000.00 | 892,000.00 | 853,000.00 | 862,000.00 | 862,000.00 | 221,718 |
| 2026-10-08 | 963,000.00 | 972,000.00 | 891,000.00 | 891,000.00 | 891,000.00 | 333,333 |
| 2026-10-07 | 1,014,000.00 | 1,021,000.00 | 971,000.00 | 972,000.00 | 972,000.00 | 168,907 |
| 2026-10-06 | 1,092,000.00 | 1,111,000.00 | 1,016,000.00 | 1,023,000.00 | 1,023,000.00 | 137,410 |
| 2026-10-02 | 1,038,000.00 | 1,079,000.00 | 1,025,000.00 | 1,072,000.00 | 1,072,000.00 | 107,487 |
| 2026-10-01 | 1,027,000.00 | 1,043,000.00 | 1,009,000.00 | 1,034,000.00 | 1,034,000.00 | 85,238 |
| 2026-09-30 | 1,021,000.00 | 1,028,000.00 | 1,001,000.00 | 1,007,000.00 | 1,007,000.00 | 84,074 |
| 2026-09-29 | 1,033,000.00 | 1,039,000.00 | 1,000,000.00 | 1,012,000.00 | 1,012,000.00 | 101,213 |
| 2026-09-28 | 1,015,000.00 | 1,054,000.00 | 1,008,000.00 | 1,034,000.00 | 1,034,000.00 | 115,004 |
| 2026-09-23 | 1,057,000.00 | 1,062,000.00 | 1,015,000.00 | 1,021,000.00 | 1,021,000.00 | 139,794 |
| 2026-09-22 | 1,069,000.00 | 1,076,000.00 | 1,055,000.00 | 1,057,000.00 | 1,057,000.00 | 90,474 |
| 2026-09-21 | 1,112,000.00 | 1,129,000.00 | 1,059,000.00 | 1,067,000.00 | 1,067,000.00 | 114,679 |
| 2026-09-18 | 1,116,000.00 | 1,130,000.00 | 1,078,000.00 | 1,078,000.00 | 1,078,000.00 | 252,365 |
| 2026-09-17 | 1,066,000.00 | 1,112,000.00 | 1,058,000.00 | 1,097,000.00 | 1,097,000.00 | 169,232 |
| 2026-09-16 | 1,068,000.00 | 1,079,000.00 | 1,040,000.00 | 1,055,000.00 | 1,055,000.00 | 116,401 |
| 2026-09-15 | 1,106,000.00 | 1,128,000.00 | 1,054,000.00 | 1,063,000.00 | 1,063,000.00 | 161,277 |
| 2026-09-14 | 1,085,000.00 | 1,152,000.00 | 1,074,000.00 | 1,137,000.00 | 1,137,000.00 | 196,309 |
| 2026-09-11 | 1,067,000.00 | 1,089,000.00 | 1,046,000.00 | 1,081,000.00 | 1,081,000.00 | 98,030 |
| 2026-09-10 | 1,048,000.00 | 1,072,000.00 | 1,035,000.00 | 1,067,000.00 | 1,067,000.00 | 210,165 |
| 2026-09-09 | 1,032,000.00 | 1,061,000.00 | 1,021,000.00 | 1,047,000.00 | 1,047,000.00 | 98,175 |
| 2026-09-08 | 1,061,000.00 | 1,079,000.00 | 1,027,000.00 | 1,027,000.00 | 1,027,000.00 | 91,003 |
| 2026-09-07 | 1,078,000.00 | 1,078,000.00 | 1,030,000.00 | 1,039,000.00 | 1,039,000.00 | 115,095 |
| 2026-09-04 | 1,057,000.00 | 1,067,000.00 | 1,036,000.00 | 1,055,000.00 | 1,055,000.00 | 62,321 |
| 2026-09-03 | 1,035,000.00 | 1,075,000.00 | 1,012,000.00 | 1,047,000.00 | 1,047,000.00 | 98,743 |
| 2026-09-02 | 1,048,000.00 | 1,053,000.00 | 1,010,000.00 | 1,025,000.00 | 1,025,000.00 | 91,966 |
| 2026-09-01 | 1,111,000.00 | 1,123,000.00 | 1,050,000.00 | 1,058,000.00 | 1,058,000.00 | 113,852 |
| 2026-08-31 | 1,157,000.00 | 1,169,000.00 | 1,092,000.00 | 1,102,000.00 | 1,102,000.00 | 178,097 |
| 2026-08-28 | 1,139,000.00 | 1,158,000.00 | 1,113,000.00 | 1,157,000.00 | 1,157,000.00 | 116,700 |
| 2026-08-27 | 1,111,000.00 | 1,159,000.00 | 1,096,000.00 | 1,150,000.00 | 1,150,000.00 | 139,565 |
| 2026-08-26 | 1,102,000.00 | 1,102,000.00 | 1,055,000.00 | 1,087,000.00 | 1,087,000.00 | 83,239 |
| 2026-08-25 | 1,100,000.00 | 1,139,000.00 | 1,090,000.00 | 1,102,000.00 | 1,102,000.00 | 107,478 |
| 2026-08-24 | 1,100,000.00 | 1,132,000.00 | 1,087,000.00 | 1,105,000.00 | 1,105,000.00 | 88,498 |
| 2026-08-21 | 1,145,000.00 | 1,145,000.00 | 1,077,000.00 | 1,085,000.00 | 1,085,000.00 | 193,892 |
| 2026-08-20 | 1,190,000.00 | 1,213,000.00 | 1,136,000.00 | 1,167,000.00 | 1,167,000.00 | 251,401 |
| 2026-08-19 | 1,255,000.00 | 1,255,000.00 | 1,150,000.00 | 1,177,000.00 | 1,177,000.00 | 407,773 |
| 2026-08-18 | 1,124,000.00 | 1,167,000.00 | 1,121,000.00 | 1,146,000.00 | 1,146,000.00 | 207,676 |
| 2026-08-14 | 1,163,000.00 | 1,178,000.00 | 1,130,000.00 | 1,160,000.00 | 1,160,000.00 | 172,790 |
| 2026-08-13 | 1,167,000.00 | 1,213,000.00 | 1,164,000.00 | 1,185,000.00 | 1,185,000.00 | 259,007 |
| 2026-08-12 | 1,116,000.00 | 1,191,000.00 | 1,083,000.00 | 1,156,000.00 | 1,156,000.00 | 300,729 |
| 2026-08-11 | 1,173,000.00 | 1,174,000.00 | 1,069,000.00 | 1,098,000.00 | 1,098,000.00 | 158,144 |
| 2026-08-10 | 1,118,000.00 | 1,169,000.00 | 1,112,000.00 | 1,152,000.00 | 1,152,000.00 | 237,101 |
| 2026-08-07 | 1,044,000.00 | 1,100,000.00 | 1,042,000.00 | 1,097,000.00 | 1,097,000.00 | 162,033 |
| 2026-08-06 | 1,007,000.00 | 1,073,000.00 | 1,007,000.00 | 1,054,000.00 | 1,054,000.00 | 271,003 |
| 2026-08-05 | 1,006,000.00 | 1,031,000.00 | 998,000.00 | 1,007,000.00 | 1,007,000.00 | 92,287 |
| 2026-08-04 | 919,000.00 | 1,014,000.00 | 905,000.00 | 1,004,000.00 | 1,004,000.00 | 292,632 |
| 2026-08-03 | 925,000.00 | 936,000.00 | 906,000.00 | 919,000.00 | 919,000.00 | 177,064 |
| 2026-07-31 | 890,000.00 | 943,000.00 | 866,000.00 | 917,000.00 | 917,000.00 | 259,060 |
| 2026-07-30 | 809,000.00 | 918,000.00 | 809,000.00 | 865,000.00 | 865,000.00 | 253,854 |
| 2026-07-29 | 862,000.00 | 878,000.00 | 783,000.00 | 810,000.00 | 810,000.00 | 292,413 |
| 2026-07-28 | 876,000.00 | 900,000.00 | 857,000.00 | 875,000.00 | 875,000.00 | 172,897 |
| 2026-07-27 | 985,000.00 | 987,000.00 | 875,000.00 | 899,000.00 | 899,000.00 | 173,455 |
| 2026-07-24 | 981,000.00 | 1,050,000.00 | 965,000.00 | 979,000.00 | 979,000.00 | 243,326 |
| 2026-07-23 | 891,000.00 | 961,000.00 | 886,000.00 | 958,000.00 | 958,000.00 | 209,791 |
| 2026-07-22 | 909,000.00 | 929,000.00 | 891,000.00 | 891,000.00 | 891,000.00 | 201,320 |
| 2026-07-21 | 879,000.00 | 917,000.00 | 856,000.00 | 899,000.00 | 899,000.00 | 173,928 |
| 2026-07-20 | 920,000.00 | 929,000.00 | 870,000.00 | 875,000.00 | 875,000.00 | 415,673 |
Page 1 of 21 · 1,205 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 7,000.0000 KRW |
| 2024-12-27 | 3,453.8810 KRW |
| 2023-12-27 | 1,776.2823 KRW |
| 2022-12-28 | 986.8235 KRW |
| 2021-12-29 | 690.7764 KRW |
| 2020-12-29 | 592.0941 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.