Hanwha Aerospace Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-04	102,925.69	102,925.69	100,063.90	100,853.36	108,310.92	319,256
2023-09-27	102,234.91	103,517.78	101,445.45	103,221.74	110,854.43	213,213
2023-09-26	103,123.05	105,491.43	102,432.28	102,827.01	110,430.51	303,793
2023-09-25	104,405.92	106,083.52	102,925.69	103,024.37	110,642.47	295,828
2023-09-22	106,576.94	107,169.03	102,629.64	104,405.92	112,126.18	476,404
2023-09-21	107,859.81	109,537.41	107,366.39	107,761.12	115,729.48	283,260
2023-09-20	107,070.35	108,254.54	106,182.21	107,958.49	115,941.44	169,966
2023-09-19	109,537.41	109,734.77	106,379.57	107,859.81	115,835.46	310,924
2023-09-18	110,326.86	111,215.01	109,537.41	109,537.41	117,637.11	196,844
2023-09-15	111,905.78	113,484.70	110,030.82	110,030.82	118,167.01	401,609
2023-09-14	110,918.96	111,905.78	109,241.36	109,636.09	117,743.09	406,087
2023-09-13	115,754.39	115,754.39	110,129.50	110,721.59	118,908.86	484,387
2023-09-12	121,083.24	121,872.70	115,655.71	115,754.39	124,313.81	583,040
2023-09-11	116,346.49	120,885.88	116,247.81	120,195.10	129,082.88	568,862
2023-09-08	112,300.51	116,741.22	112,103.15	115,754.39	124,313.81	436,890
2023-09-07	115,557.03	116,839.90	111,017.64	112,497.88	120,816.49	477,829
2023-09-06	113,089.97	116,741.22	112,300.51	116,050.44	124,631.75	391,885
2023-09-05	113,386.02	114,274.16	111,412.37	113,188.65	121,558.35	209,091
2023-09-04	114,274.16	115,162.30	112,892.61	112,991.29	121,346.39	212,115
2023-09-01	112,892.61	116,050.44	112,793.92	113,089.97	121,452.37	344,388
2023-08-31	114,274.16	114,274.16	111,708.42	112,695.24	121,028.45	418,795
2023-08-30	113,484.70	114,372.84	111,116.32	113,682.06	122,088.24	316,474
2023-08-29	112,201.83	112,695.24	109,537.41	111,807.10	120,074.64	259,862
2023-08-28	109,537.41	111,905.78	109,340.04	111,609.74	119,862.68	241,209
2023-08-25	109,043.99	110,030.82	108,155.85	108,550.58	116,577.32	243,328
2023-08-24	110,918.96	112,300.51	106,971.66	109,241.36	117,319.17	453,949
2023-08-23	108,057.17	111,708.42	107,859.81	110,820.28	119,014.84	397,964
2023-08-22	106,971.66	108,945.31	102,432.28	107,465.08	115,411.54	406,813
2023-08-21	106,478.25	109,043.99	106,182.21	107,465.08	115,411.54	274,638
2023-08-18	105,886.16	109,932.14	105,688.79	106,182.21	114,033.81	420,598
2023-08-17	106,478.25	108,451.90	104,701.97	106,675.62	114,563.71	527,885
2023-08-16	111,017.64	112,300.51	107,761.12	107,761.12	115,729.48	470,124
2023-08-14	115,260.98	115,458.35	111,313.69	112,201.83	120,498.55	308,739
2023-08-11	113,188.65	115,162.30	112,596.56	114,964.93	123,465.98	285,800
2023-08-10	115,951.76	116,346.49	112,991.29	113,188.65	121,558.35	408,631
2023-08-09	116,642.53	117,234.63	114,274.16	116,445.17	125,055.67	314,351
2023-08-08	118,813.55	119,208.28	115,853.08	117,135.95	125,797.52	429,808
2023-08-07	119,899.05	122,464.79	117,629.36	119,306.96	128,129.07	426,802
2023-08-04	117,431.99	119,603.01	117,037.26	118,024.09	126,751.34	287,849
2023-08-03	119,208.28	121,379.29	117,037.26	117,431.99	126,115.46	435,922
2023-08-02	119,603.01	124,833.17	117,728.04	119,208.28	128,023.09	679,652
2023-08-01	120,787.19	121,576.65	117,629.36	119,899.05	128,764.94	505,392
2023-07-31	115,853.08	124,142.39	115,754.39	120,589.83	129,506.80	1,123,194
2023-07-28	124,043.71	124,142.39	113,780.75	113,978.11	122,406.18	1,367,196
2023-07-27	137,661.87	149,010.34	121,477.97	122,662.16	131,732.37	3,337,524
2023-07-26	132,826.44	132,925.12	123,846.35	125,129.22	134,381.85	802,909
2023-07-25	127,398.91	132,333.03	127,300.23	131,247.52	140,952.57	593,803
2023-07-24	126,313.40	130,063.33	125,326.58	127,398.91	136,819.38	519,129
2023-07-21	126,214.72	127,201.55	124,339.76	126,609.45	135,971.54	259,817
2023-07-20	125,030.53	127,694.96	124,241.08	126,214.72	135,547.62	289,416
2023-07-19	126,905.50	128,583.10	125,129.22	126,214.72	135,547.62	350,954
2023-07-18	129,273.88	129,668.60	125,721.31	126,609.45	135,971.54	445,006
2023-07-17	133,122.49	133,122.49	128,977.83	129,273.88	138,832.99	527,111
2023-07-14	139,536.84	139,832.89	133,319.85	134,010.63	143,920.00	564,047
2023-07-13	136,576.37	140,128.93	134,701.40	139,339.47	149,642.88	530,744
2023-07-12	140,721.03	140,819.71	134,602.72	135,392.18	145,403.71	517,103
2023-07-11	130,260.70	142,003.90	128,484.42	139,339.47	149,642.88	1,006,387
2023-07-10	133,714.58	133,813.26	128,879.15	130,063.33	139,680.82	506,585
2023-07-07	129,372.56	130,359.38	127,398.91	129,767.29	139,362.88	325,087
2023-07-06	131,050.16	132,036.98	128,780.46	129,865.97	139,468.86	364,637

← NewerPage 13 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.