Hanwha Aerospace Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	130,260.70	132,036.98	128,681.78	130,951.48	140,634.63	396,724
2023-07-04	129,273.88	130,556.75	126,412.09	129,964.65	139,574.84	473,939
2023-07-03	126,313.40	129,076.51	123,155.57	128,385.73	137,879.17	499,640
2023-06-30	124,241.08	127,201.55	123,056.89	125,721.31	135,017.73	563,539
2023-06-29	125,425.26	126,905.50	122,366.11	123,550.30	132,686.18	633,825
2023-06-28	129,767.29	130,260.70	125,129.22	126,017.36	135,335.67	458,816
2023-06-27	129,767.29	131,642.25	127,300.23	128,780.46	138,303.09	414,167
2023-06-26	131,050.16	131,642.25	127,004.18	129,865.97	139,468.86	631,214
2023-06-23	135,589.55	135,688.23	131,543.57	132,629.08	142,436.28	599,503
2023-06-22	137,661.87	140,128.93	133,615.90	135,885.59	145,933.60	869,090
2023-06-21	142,003.90	145,457.78	136,082.96	136,971.10	147,099.38	1,441,188
2023-06-20	135,490.86	142,299.95	134,010.63	140,622.35	151,020.61	1,973,403
2023-06-19	116,741.22	136,971.10	116,642.53	135,490.86	145,509.69	3,147,320
2023-06-16	110,820.28	116,445.17	110,721.59	115,260.98	123,783.91	1,051,829
2023-06-15	108,846.63	112,300.51	107,761.12	109,932.14	118,061.03	660,232
2023-06-14	108,550.58	110,326.86	107,958.49	109,241.36	117,319.17	508,888
2023-06-13	107,267.71	108,945.31	104,307.24	108,550.58	116,577.32	788,981
2023-06-12	106,576.94	108,945.31	106,182.21	106,774.30	114,669.69	581,667
2023-06-09	106,774.30	106,872.98	105,590.11	105,688.79	113,503.91	384,276
2023-06-08	106,872.98	107,958.49	105,886.16	106,774.30	114,669.69	421,139
2023-06-07	108,155.85	109,438.72	106,280.89	106,379.57	114,245.77	470,270
2023-06-05	109,734.77	110,918.96	107,267.71	107,761.12	115,729.48	340,956
2023-06-02	107,366.39	109,734.77	106,576.94	109,340.04	117,425.15	591,603
2023-06-01	104,800.65	109,340.04	104,800.65	106,576.94	114,457.73	673,492
2023-05-31	104,208.56	106,379.57	102,728.32	104,701.97	112,444.12	3,459,997
2023-05-30	106,478.25	107,563.76	103,616.46	104,208.56	111,914.22	556,619
2023-05-26	108,353.22	109,438.72	104,208.56	105,096.70	112,868.04	599,270
2023-05-25	108,057.17	108,945.31	105,984.84	106,576.94	114,457.73	451,283
2023-05-24	109,734.77	110,524.23	107,563.76	109,241.36	117,319.17	487,395
2023-05-23	110,721.59	110,820.28	106,576.94	109,438.72	117,531.13	569,898
2023-05-22	107,366.39	111,313.69	107,169.03	109,537.41	117,637.11	909,649
2023-05-19	102,827.01	105,590.11	102,629.64	105,491.43	113,291.96	591,291
2023-05-18	103,320.42	105,096.70	101,938.87	102,530.96	110,112.57	485,475
2023-05-17	99,669.17	103,024.37	99,669.17	102,728.32	110,324.53	469,346
2023-05-16	102,234.91	102,925.69	101,050.72	102,136.23	109,688.66	315,540
2023-05-15	101,642.82	102,728.32	100,162.58	102,234.91	109,794.64	352,148
2023-05-12	105,688.79	106,675.62	100,359.95	101,642.82	109,158.76	816,751
2023-05-11	102,333.59	105,688.79	101,149.41	105,096.70	112,868.04	753,725
2023-05-10	102,234.91	103,616.46	101,248.09	101,741.50	109,264.74	393,701
2023-05-09	104,405.92	104,405.92	100,261.27	100,655.99	108,098.97	533,704
2023-05-08	105,590.11	105,984.84	102,827.01	103,616.46	111,278.35	402,481
2023-05-04	104,701.97	106,478.25	101,938.87	103,715.15	111,384.33	527,769
2023-05-03	105,886.16	109,833.45	104,998.02	105,491.43	113,291.96	670,091
2023-05-02	100,655.99	107,563.76	100,063.90	106,182.21	114,033.81	1,065,582
2023-04-28	110,524.23	112,497.88	100,063.90	101,346.77	108,840.82	1,762,564
2023-04-27	104,011.19	112,991.29	101,248.09	109,537.41	117,637.11	1,820,155
2023-04-26	109,734.77	109,734.77	100,261.27	106,478.25	114,351.75	1,373,317
2023-04-25	106,182.21	111,511.05	104,307.24	109,043.99	117,107.21	1,624,699
2023-04-24	106,478.25	112,201.83	104,011.19	104,899.34	112,656.08	1,574,026
2023-04-21	106,971.66	107,070.35	102,234.91	105,096.70	112,868.04	571,427
2023-04-20	107,662.44	110,721.59	105,590.11	106,280.89	114,139.79	963,417
2023-04-19	108,057.17	109,142.68	105,590.11	106,872.98	114,775.67	498,635
2023-04-18	108,846.63	109,340.04	105,886.16	107,465.08	115,411.54	519,908
2023-04-17	107,169.03	109,734.77	107,070.35	108,846.63	116,895.25	598,202
2023-04-14	110,326.86	110,721.59	105,096.70	106,379.57	114,245.77	962,113
2023-04-13	111,116.32	111,412.37	108,254.54	110,326.86	118,484.94	661,388
2023-04-12	111,017.64	115,063.62	110,030.82	111,116.32	119,332.78	711,899
2023-04-11	118,024.09	118,517.50	108,649.26	111,017.64	119,226.80	1,137,907
2023-04-10	109,734.77	117,234.63	108,254.54	115,754.39	124,313.81	844,448
2023-04-07	111,215.01	111,215.01	107,465.08	109,438.72	117,531.13	575,260

← NewerPage 14 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.