Hanwha Aerospace Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-02	123,056.89	127,991.00	122,859.52	127,991.00	139,498.35	315,896
2023-12-28	123,550.30	123,550.30	121,872.70	122,859.52	133,905.51	169,204
2023-12-27	121,280.61	122,859.52	121,181.92	122,859.52	133,905.51	155,139
2023-12-26	125,819.99	126,017.36	121,181.92	121,280.61	130,248.66	239,377
2023-12-22	123,945.03	127,398.91	123,254.25	125,918.68	135,229.69	284,749
2023-12-21	125,227.90	125,326.58	123,648.98	123,747.66	132,898.14	162,148
2023-12-20	124,833.17	125,523.95	123,352.93	125,425.26	134,699.79	254,318
2023-12-19	124,043.71	124,339.76	122,464.79	124,241.08	133,428.04	161,585
2023-12-18	124,537.12	126,214.72	123,155.57	124,043.71	133,216.08	221,243
2023-12-15	123,945.03	124,537.12	122,366.11	124,241.08	133,428.04	332,577
2023-12-14	121,379.29	126,116.04	121,379.29	123,451.62	132,580.20	432,391
2023-12-13	126,017.36	127,102.86	122,464.79	123,352.93	132,474.22	383,610
2023-12-12	123,352.93	127,991.00	121,872.70	127,004.18	136,395.46	620,581
2023-12-11	132,629.08	135,885.59	124,537.12	127,004.18	136,395.46	1,011,183
2023-12-08	128,681.78	132,530.39	125,326.58	129,569.92	139,150.92	783,685
2023-12-07	134,207.99	137,168.46	130,458.06	131,642.25	141,376.49	533,794
2023-12-06	132,234.35	135,490.86	130,359.38	134,109.31	144,025.97	632,772
2023-12-05	135,490.86	138,253.97	132,530.39	133,319.85	143,178.14	553,581
2023-12-04	134,405.36	138,648.70	132,727.76	136,477.69	146,569.48	1,051,953
2023-12-01	124,241.08	136,576.37	124,142.39	134,207.99	144,131.95	1,699,112
2023-11-30	120,195.10	125,622.63	120,195.10	124,241.08	133,428.04	857,215
2023-11-29	118,320.13	125,030.53	116,642.53	121,477.97	130,460.61	817,871
2023-11-28	117,234.63	118,320.13	116,346.49	117,925.41	126,645.36	239,536
2023-11-27	119,405.64	119,603.01	116,741.22	116,839.90	125,479.58	175,054
2023-11-24	120,392.46	120,688.51	118,418.82	118,517.50	127,281.23	142,779
2023-11-23	120,392.46	121,280.61	118,616.18	120,293.78	129,188.86	204,515
2023-11-22	118,221.45	120,096.42	117,431.99	119,306.96	128,129.07	212,178
2023-11-21	119,603.01	120,688.51	118,221.45	118,418.82	127,175.25	214,450
2023-11-20	119,306.96	120,392.46	117,530.68	119,701.69	128,552.99	217,398
2023-11-17	118,714.86	120,293.78	115,162.30	119,701.69	128,552.99	397,674
2023-11-16	125,819.99	125,918.68	118,024.09	118,912.23	127,705.15	705,013
2023-11-15	126,806.82	127,991.00	124,931.85	126,806.82	136,183.50	334,610
2023-11-14	124,339.76	126,806.82	123,846.35	126,116.04	135,441.65	285,397
2023-11-13	123,155.57	126,017.36	122,464.79	123,451.62	132,580.20	275,197
2023-11-10	121,774.02	124,043.71	120,688.51	123,155.57	132,262.26	262,077
2023-11-09	119,800.37	124,142.39	119,603.01	122,662.16	131,732.37	336,590
2023-11-08	122,859.52	122,958.21	118,320.13	120,195.10	129,082.88	287,374
2023-11-07	119,800.37	123,254.25	119,701.69	122,267.43	131,308.45	496,669
2023-11-06	120,491.15	120,688.51	117,135.95	120,096.42	128,976.90	565,026
2023-11-03	113,879.43	119,405.64	113,780.75	118,418.82	127,175.25	729,101
2023-11-02	113,879.43	115,162.30	110,228.18	113,879.43	122,300.20	686,945
2023-11-01	102,037.55	112,596.56	101,248.09	112,004.46	120,286.59	1,315,542
2023-10-31	100,655.99	101,840.18	97,300.79	99,669.17	107,039.17	532,786
2023-10-30	96,610.02	103,320.42	96,511.34	100,359.95	107,781.03	492,955
2023-10-27	98,287.62	98,978.39	96,215.29	96,313.97	103,435.87	259,139
2023-10-26	98,386.30	100,359.95	96,807.38	98,287.62	105,555.46	319,890
2023-10-25	99,373.12	104,603.29	98,781.03	99,669.17	107,039.17	484,923
2023-10-24	99,669.17	100,557.31	95,721.88	98,484.98	105,767.42	365,621
2023-10-23	89,011.48	99,866.54	89,011.48	98,978.39	106,297.32	623,145
2023-10-20	95,524.51	97,399.48	91,774.58	92,761.41	99,620.62	377,272
2023-10-19	97,202.11	97,991.57	95,228.47	96,017.92	103,117.93	306,155
2023-10-18	99,373.12	101,642.82	97,202.11	98,484.98	105,767.42	426,498
2023-10-17	100,557.31	102,037.55	98,682.35	98,978.39	106,297.32	325,734
2023-10-16	104,603.29	107,070.35	99,866.54	100,063.90	107,463.09	499,487
2023-10-13	102,629.64	104,899.34	101,642.82	104,603.29	112,338.14	233,467
2023-10-12	103,123.05	105,787.48	102,629.64	103,616.46	111,278.35	350,166
2023-10-11	99,965.22	102,925.69	97,103.43	102,234.91	109,794.64	412,706
2023-10-10	105,096.70	105,984.84	98,781.03	99,669.17	107,039.17	1,078,137
2023-10-06	97,202.11	98,484.98	96,610.02	97,498.16	104,707.63	231,464
2023-10-05	100,359.95	101,445.45	97,004.75	97,399.48	104,601.65	384,394

← NewerPage 12 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.