Hanwha Aerospace Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-29 | 205,752.69 | 210,686.81 | 200,818.58 | 201,805.40 | 219,949.22 | 415,649 |
| 2024-03-28 | 216,607.75 | 217,101.16 | 203,779.05 | 204,765.87 | 223,175.85 | 722,562 |
| 2024-03-27 | 220,061.64 | 222,035.28 | 211,180.22 | 220,061.64 | 239,846.82 | 762,119 |
| 2024-03-26 | 204,765.87 | 216,114.34 | 204,272.46 | 213,153.87 | 232,318.00 | 1,072,227 |
| 2024-03-25 | 204,765.87 | 211,673.64 | 198,844.93 | 200,818.58 | 218,873.67 | 811,865 |
| 2024-03-22 | 193,318.72 | 214,140.69 | 193,121.35 | 199,338.34 | 217,260.35 | 1,776,457 |
| 2024-03-21 | 190,259.57 | 191,838.48 | 187,595.14 | 191,147.71 | 208,333.32 | 357,306 |
| 2024-03-20 | 190,654.30 | 192,430.58 | 186,213.59 | 188,878.01 | 205,859.56 | 538,435 |
| 2024-03-19 | 186,707.00 | 190,358.25 | 184,338.63 | 187,989.87 | 204,891.57 | 1,012,348 |
| 2024-03-18 | 179,503.19 | 182,364.98 | 178,220.32 | 180,786.06 | 197,040.08 | 467,038 |
| 2024-03-15 | 181,180.79 | 184,535.99 | 177,529.54 | 177,726.91 | 193,705.89 | 455,802 |
| 2024-03-14 | 182,364.98 | 186,114.91 | 179,404.51 | 180,193.97 | 196,394.75 | 692,646 |
| 2024-03-13 | 183,351.80 | 185,522.81 | 176,838.77 | 180,687.38 | 196,932.53 | 771,259 |
| 2024-03-12 | 190,160.88 | 191,345.07 | 180,588.70 | 182,858.39 | 199,298.73 | 869,863 |
| 2024-03-11 | 196,377.87 | 199,338.34 | 189,766.15 | 190,456.93 | 207,580.43 | 583,874 |
| 2024-03-08 | 200,325.17 | 202,792.22 | 194,601.59 | 197,364.70 | 215,109.26 | 532,874 |
| 2024-03-07 | 204,272.46 | 207,232.93 | 193,220.04 | 197,364.70 | 215,109.26 | 929,286 |
| 2024-03-06 | 183,055.75 | 202,792.22 | 183,055.75 | 201,311.99 | 219,411.44 | 2,095,066 |
| 2024-03-05 | 183,647.85 | 189,371.42 | 181,575.52 | 182,858.39 | 199,298.73 | 609,574 |
| 2024-03-04 | 187,496.46 | 190,456.93 | 182,759.71 | 185,128.08 | 201,772.48 | 720,000 |
| 2024-02-29 | 193,417.40 | 200,325.17 | 183,746.53 | 185,029.40 | 201,664.93 | 1,471,096 |
| 2024-02-28 | 177,726.91 | 193,318.72 | 177,726.91 | 191,937.17 | 209,193.75 | 2,644,261 |
| 2024-02-27 | 164,898.20 | 186,805.68 | 164,799.52 | 176,740.08 | 192,630.34 | 3,758,116 |
| 2024-02-26 | 153,944.46 | 165,885.03 | 153,747.10 | 164,010.06 | 178,755.79 | 1,491,341 |
| 2024-02-23 | 156,411.52 | 156,510.20 | 148,812.98 | 152,069.50 | 165,741.68 | 624,999 |
| 2024-02-22 | 154,832.60 | 157,200.98 | 151,773.45 | 155,918.11 | 169,936.31 | 643,358 |
| 2024-02-21 | 153,155.00 | 156,904.93 | 148,615.62 | 152,365.54 | 166,064.35 | 536,587 |
| 2024-02-20 | 150,391.90 | 157,891.76 | 149,306.39 | 151,872.13 | 165,526.57 | 1,171,908 |
| 2024-02-19 | 140,227.62 | 150,490.58 | 140,030.25 | 149,898.49 | 163,375.48 | 749,297 |
| 2024-02-16 | 143,089.40 | 144,767.00 | 139,142.11 | 139,438.16 | 151,974.69 | 365,614 |
| 2024-02-15 | 144,569.64 | 145,556.46 | 142,595.99 | 142,990.72 | 155,846.66 | 367,000 |
| 2024-02-14 | 134,109.31 | 152,957.64 | 132,333.03 | 144,372.27 | 157,352.42 | 1,224,301 |
| 2024-02-13 | 135,490.86 | 136,379.00 | 133,615.90 | 134,109.31 | 146,166.74 | 248,925 |
| 2024-02-08 | 132,826.44 | 136,181.64 | 132,530.39 | 133,023.80 | 144,983.64 | 379,382 |
| 2024-02-07 | 132,234.35 | 133,615.90 | 129,964.65 | 131,247.52 | 143,047.66 | 254,352 |
| 2024-02-06 | 128,188.37 | 130,754.11 | 125,523.95 | 130,260.70 | 141,972.11 | 316,490 |
| 2024-02-05 | 130,359.38 | 131,247.52 | 128,287.05 | 128,780.46 | 140,358.79 | 227,778 |
| 2024-02-02 | 130,852.79 | 132,629.08 | 129,273.88 | 130,458.06 | 142,187.22 | 302,245 |
| 2024-02-01 | 133,813.26 | 137,464.51 | 129,767.29 | 130,852.79 | 142,617.44 | 405,286 |
| 2024-01-31 | 131,346.20 | 136,675.05 | 130,754.11 | 136,280.32 | 148,532.94 | 454,925 |
| 2024-01-30 | 133,714.58 | 135,392.18 | 129,175.19 | 130,162.02 | 141,864.56 | 388,215 |
| 2024-01-29 | 140,030.25 | 142,299.95 | 133,714.58 | 133,714.58 | 145,736.52 | 439,723 |
| 2024-01-26 | 137,760.56 | 141,411.80 | 137,464.51 | 138,747.38 | 151,221.81 | 251,215 |
| 2024-01-25 | 140,030.25 | 143,681.50 | 138,253.97 | 138,648.70 | 151,114.25 | 327,671 |
| 2024-01-24 | 140,030.25 | 143,484.13 | 138,155.29 | 139,832.89 | 152,404.91 | 262,397 |
| 2024-01-23 | 146,740.65 | 147,234.06 | 141,411.80 | 141,707.85 | 154,448.45 | 411,624 |
| 2024-01-22 | 143,977.55 | 147,036.70 | 141,214.44 | 146,148.56 | 159,288.41 | 494,071 |
| 2024-01-19 | 140,622.35 | 144,964.37 | 138,253.97 | 142,694.67 | 155,523.99 | 594,282 |
| 2024-01-18 | 133,418.53 | 140,424.98 | 133,319.85 | 139,536.84 | 152,082.25 | 631,879 |
| 2024-01-17 | 136,576.37 | 137,563.19 | 131,740.93 | 133,221.17 | 145,198.75 | 361,497 |
| 2024-01-16 | 138,451.33 | 139,438.16 | 136,082.96 | 136,872.42 | 149,178.27 | 250,490 |
| 2024-01-15 | 141,313.12 | 143,582.82 | 137,267.15 | 138,944.75 | 151,436.92 | 437,990 |
| 2024-01-12 | 140,721.03 | 147,530.11 | 138,155.29 | 139,438.16 | 151,974.69 | 913,746 |
| 2024-01-11 | 135,096.13 | 142,398.63 | 134,504.04 | 140,128.93 | 152,727.57 | 1,110,395 |
| 2024-01-10 | 128,780.46 | 137,563.19 | 128,484.42 | 134,504.04 | 146,596.96 | 1,000,404 |
| 2024-01-09 | 129,175.19 | 129,175.19 | 127,201.55 | 127,497.59 | 138,960.58 | 227,777 |
| 2024-01-08 | 129,372.56 | 131,839.62 | 126,609.45 | 127,300.23 | 138,745.47 | 249,401 |
| 2024-01-05 | 131,247.52 | 140,326.30 | 127,793.64 | 129,372.56 | 141,004.12 | 1,025,501 |
| 2024-01-04 | 132,333.03 | 134,405.36 | 128,385.73 | 130,556.75 | 142,294.77 | 383,960 |
| 2024-01-03 | 127,398.91 | 132,431.71 | 125,721.31 | 131,543.57 | 143,370.32 | 514,519 |
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.