Hanwha Aerospace Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-28 | 233,383.75 | 246,705.87 | 227,956.22 | 246,212.46 | 268,348.80 | 724,328 |
| 2024-06-27 | 224,502.34 | 233,383.75 | 224,008.93 | 231,903.52 | 252,753.38 | 360,629 |
| 2024-06-26 | 228,943.05 | 229,929.87 | 223,515.52 | 226,475.99 | 246,837.87 | 248,268 |
| 2024-06-25 | 234,863.99 | 236,837.63 | 227,956.22 | 229,436.46 | 250,064.51 | 297,333 |
| 2024-06-24 | 233,383.75 | 238,317.87 | 231,903.52 | 232,890.34 | 253,828.92 | 246,730 |
| 2024-06-21 | 245,225.63 | 250,653.16 | 230,916.69 | 232,890.34 | 253,828.92 | 620,523 |
| 2024-06-20 | 250,159.75 | 252,133.40 | 238,811.28 | 244,732.22 | 266,735.48 | 682,712 |
| 2024-06-19 | 231,410.11 | 252,626.81 | 229,929.87 | 247,692.69 | 269,962.12 | 1,550,149 |
| 2024-06-18 | 235,850.81 | 235,850.81 | 226,969.40 | 229,436.46 | 250,064.51 | 415,827 |
| 2024-06-17 | 228,943.05 | 238,317.87 | 224,995.75 | 235,357.40 | 256,517.79 | 627,409 |
| 2024-06-14 | 222,528.69 | 231,410.11 | 219,074.81 | 225,489.16 | 245,762.33 | 646,661 |
| 2024-06-13 | 210,686.81 | 223,022.11 | 208,713.17 | 222,035.28 | 241,997.91 | 793,228 |
| 2024-06-12 | 207,726.34 | 210,193.40 | 206,246.11 | 209,206.58 | 228,015.81 | 254,212 |
| 2024-06-11 | 213,153.87 | 214,634.11 | 206,246.11 | 207,232.93 | 225,864.72 | 256,252 |
| 2024-06-10 | 204,765.87 | 211,673.64 | 203,779.05 | 211,180.22 | 230,166.91 | 267,064 |
| 2024-06-07 | 207,726.34 | 211,673.64 | 206,246.11 | 206,739.52 | 225,326.95 | 356,672 |
| 2024-06-05 | 207,726.34 | 209,699.99 | 203,285.64 | 203,779.05 | 222,100.31 | 389,441 |
| 2024-06-04 | 217,101.16 | 218,581.40 | 206,739.52 | 208,219.75 | 226,940.27 | 825,983 |
| 2024-06-03 | 210,193.40 | 240,291.52 | 206,739.52 | 220,061.64 | 239,846.82 | 2,894,580 |
| 2024-05-31 | 205,752.69 | 207,726.34 | 201,311.99 | 202,298.81 | 220,486.99 | 377,501 |
| 2024-05-30 | 214,634.11 | 217,594.58 | 200,818.58 | 201,311.99 | 219,411.44 | 416,630 |
| 2024-05-29 | 220,555.05 | 222,528.69 | 212,660.46 | 215,127.52 | 234,469.09 | 439,336 |
| 2024-05-28 | 212,660.46 | 222,035.28 | 208,219.75 | 220,061.64 | 239,846.82 | 579,900 |
| 2024-05-27 | 201,805.40 | 209,206.58 | 201,805.40 | 208,219.75 | 226,940.27 | 303,736 |
| 2024-05-24 | 195,687.10 | 203,285.64 | 192,923.99 | 201,311.99 | 219,411.44 | 293,663 |
| 2024-05-23 | 198,351.52 | 200,818.58 | 191,443.75 | 198,844.93 | 216,722.58 | 293,860 |
| 2024-05-22 | 204,765.87 | 206,739.52 | 198,351.52 | 198,351.52 | 216,184.80 | 332,731 |
| 2024-05-21 | 207,726.34 | 209,206.58 | 203,285.64 | 204,765.87 | 223,175.85 | 208,746 |
| 2024-05-20 | 204,765.87 | 209,206.58 | 197,858.11 | 207,726.34 | 226,402.49 | 348,236 |
| 2024-05-17 | 212,167.05 | 214,140.69 | 204,765.87 | 205,259.28 | 223,713.63 | 273,575 |
| 2024-05-16 | 216,114.34 | 218,087.99 | 211,180.22 | 212,167.05 | 231,242.45 | 296,558 |
| 2024-05-14 | 218,581.40 | 218,581.40 | 213,153.87 | 214,140.69 | 233,393.54 | 207,121 |
| 2024-05-13 | 215,127.52 | 220,061.64 | 213,153.87 | 218,581.40 | 238,233.50 | 218,981 |
| 2024-05-10 | 214,634.11 | 219,568.22 | 214,634.11 | 215,127.52 | 234,469.09 | 291,576 |
| 2024-05-09 | 216,114.34 | 216,114.34 | 210,193.40 | 211,180.22 | 230,166.91 | 271,157 |
| 2024-05-08 | 215,620.93 | 216,114.34 | 210,193.40 | 215,620.93 | 235,006.86 | 266,985 |
| 2024-05-07 | 214,140.69 | 216,114.34 | 208,713.17 | 215,620.93 | 235,006.86 | 324,776 |
| 2024-05-03 | 219,568.22 | 221,048.46 | 212,167.05 | 212,660.46 | 231,780.23 | 305,791 |
| 2024-05-02 | 209,206.58 | 222,035.28 | 207,232.93 | 217,594.58 | 237,157.96 | 723,621 |
| 2024-04-30 | 228,449.63 | 229,436.46 | 208,713.17 | 208,713.17 | 227,478.04 | 1,109,196 |
| 2024-04-29 | 231,903.52 | 232,890.34 | 224,995.75 | 228,943.05 | 249,526.74 | 420,763 |
| 2024-04-26 | 239,798.10 | 246,212.46 | 228,943.05 | 231,903.52 | 252,753.38 | 636,103 |
| 2024-04-25 | 236,344.22 | 241,278.34 | 231,903.52 | 237,824.46 | 259,206.66 | 546,351 |
| 2024-04-24 | 231,903.52 | 242,758.58 | 228,449.63 | 238,317.87 | 259,744.43 | 802,464 |
| 2024-04-23 | 221,048.46 | 233,383.75 | 220,061.64 | 233,383.75 | 254,366.70 | 851,404 |
| 2024-04-22 | 233,383.75 | 234,370.58 | 216,114.34 | 217,101.16 | 236,620.18 | 643,103 |
| 2024-04-19 | 226,475.99 | 237,331.05 | 223,022.11 | 230,916.69 | 251,677.83 | 1,698,123 |
| 2024-04-18 | 218,581.40 | 223,515.52 | 215,620.93 | 223,022.11 | 243,073.46 | 453,000 |
| 2024-04-17 | 209,699.99 | 221,541.87 | 204,765.87 | 217,101.16 | 236,620.18 | 745,885 |
| 2024-04-16 | 208,219.75 | 217,594.58 | 204,272.46 | 208,219.75 | 226,940.27 | 779,198 |
| 2024-04-15 | 218,087.99 | 219,568.22 | 207,232.93 | 207,232.93 | 225,864.72 | 454,465 |
| 2024-04-12 | 213,153.87 | 219,074.81 | 210,686.81 | 214,140.69 | 233,393.54 | 429,882 |
| 2024-04-11 | 204,272.46 | 213,647.28 | 204,272.46 | 211,180.22 | 230,166.91 | 480,200 |
| 2024-04-09 | 206,739.52 | 211,673.64 | 202,792.22 | 206,246.11 | 224,789.17 | 518,167 |
| 2024-04-08 | 209,206.58 | 218,087.99 | 207,232.93 | 209,206.58 | 228,015.81 | 618,075 |
| 2024-04-05 | 222,528.69 | 231,410.11 | 207,232.93 | 209,699.99 | 228,553.59 | 1,248,480 |
| 2024-04-04 | 222,035.28 | 235,357.40 | 217,594.58 | 232,890.34 | 253,828.92 | 999,132 |
| 2024-04-03 | 237,824.46 | 238,317.87 | 213,153.87 | 224,995.75 | 245,224.55 | 1,923,076 |
| 2024-04-02 | 208,713.17 | 241,771.75 | 197,858.11 | 237,824.46 | 259,206.66 | 2,866,241 |
| 2024-04-01 | 204,272.46 | 209,206.58 | 201,805.40 | 206,246.11 | 224,789.17 | 292,573 |
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.