Hanwha Aerospace Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-07	111,215.01	111,215.01	107,465.08	109,438.72	117,531.13	575,260
2023-04-06	111,511.05	112,497.88	109,438.72	111,708.42	119,968.66	578,351
2023-04-05	107,267.71	113,386.02	106,576.94	110,524.23	118,696.90	1,211,068
2023-04-04	102,629.64	108,550.58	102,530.96	106,083.52	113,927.83	941,121
2023-04-03	98,583.67	102,333.59	98,484.98	101,248.09	108,734.84	590,948
2023-03-31	95,031.10	98,682.35	94,932.42	97,892.89	105,131.54	678,060
2023-03-30	93,945.59	96,313.97	93,353.50	95,327.15	102,376.08	567,563
2023-03-29	94,340.32	94,439.01	92,070.63	93,550.87	100,468.45	351,874
2023-03-28	91,281.17	95,425.83	91,281.17	94,044.28	100,998.35	633,160
2023-03-27	90,590.40	92,268.00	89,899.62	91,675.90	98,454.84	539,062
2023-03-24	91,281.17	91,873.27	89,307.52	90,491.71	97,183.09	574,921
2023-03-23	89,702.25	92,070.63	88,814.11	90,886.44	97,607.01	799,025
2023-03-22	96,610.02	96,610.02	87,629.92	89,702.25	96,335.25	1,963,684
2023-03-21	95,524.51	96,708.70	95,129.78	96,116.61	103,223.91	450,135
2023-03-20	93,452.18	97,103.43	93,353.50	94,439.01	101,422.26	492,851
2023-03-17	95,327.15	97,794.21	93,156.14	93,846.91	100,786.39	756,291
2023-03-16	97,991.57	98,386.30	92,761.41	94,537.69	101,528.24	725,441
2023-03-15	95,425.83	98,682.35	94,537.69	97,991.57	105,237.52	676,924
2023-03-14	94,735.05	96,313.97	92,958.77	93,748.23	100,680.41	549,842
2023-03-13	93,353.50	94,636.37	90,491.71	94,340.32	101,316.29	555,694
2023-03-10	95,129.78	96,511.34	93,452.18	94,340.32	101,316.29	404,543
2023-03-09	95,327.15	96,313.97	93,945.59	95,919.24	103,011.96	436,386
2023-03-08	94,833.74	97,202.11	94,340.32	95,031.10	102,058.14	434,219
2023-03-07	95,129.78	96,807.38	94,636.37	96,017.92	103,117.93	441,880
2023-03-06	92,958.77	96,610.02	92,860.09	95,129.78	102,164.12	663,922
2023-03-03	89,998.30	92,662.72	89,504.89	92,465.36	99,302.68	672,224
2023-03-02	89,208.84	90,294.35	87,136.51	89,702.25	96,335.25	530,778
2023-02-28	88,222.02	90,689.08	87,333.88	88,814.11	95,381.44	632,688
2023-02-27	91,774.58	91,774.58	85,952.32	87,827.29	94,321.65	1,116,739
2023-02-24	87,827.29	91,281.17	87,629.92	90,985.12	97,712.99	875,164
2023-02-23	85,853.64	88,222.02	85,064.18	87,827.29	94,321.65	459,046
2023-02-22	85,952.32	90,096.98	84,965.50	85,458.91	91,778.14	969,908
2023-02-21	85,952.32	87,333.88	85,360.23	86,643.10	93,049.89	418,425
2023-02-20	87,333.88	88,616.75	85,261.55	86,248.37	92,625.98	492,882
2023-02-17	85,557.60	87,925.97	83,978.68	87,037.83	93,473.81	422,636
2023-02-16	85,853.64	87,728.61	84,965.50	86,544.42	92,943.91	530,066
2023-02-15	87,925.97	88,616.75	84,866.82	85,952.32	92,308.04	590,994
2023-02-14	86,445.74	89,011.48	85,952.32	87,827.29	94,321.65	707,409
2023-02-13	87,037.83	88,123.34	85,754.96	86,347.05	92,731.96	627,634
2023-02-10	82,597.12	87,827.29	82,597.12	86,741.78	93,155.87	1,137,658
2023-02-09	82,695.81	84,472.09	82,399.76	83,485.27	89,658.55	618,306
2023-02-08	82,991.85	83,682.63	82,005.03	82,794.49	88,916.70	405,867
2023-02-07	82,893.17	83,880.00	81,314.25	82,301.08	88,386.80	708,734
2023-02-06	79,241.93	83,287.90	77,959.05	82,301.08	88,386.80	973,920
2023-02-03	79,143.24	81,215.57	78,551.15	80,327.43	86,267.21	637,363
2023-02-02	80,031.38	80,524.80	78,452.47	79,439.29	85,313.40	578,374
2023-02-01	80,130.07	80,820.84	78,945.88	79,735.34	85,631.34	703,356
2023-01-31	76,084.09	79,735.34	75,492.00	79,340.61	85,207.42	892,631
2023-01-30	76,478.82	80,130.07	74,801.22	76,084.09	81,710.10	1,038,904
2023-01-27	76,774.87	77,169.60	75,492.00	76,478.82	82,134.02	573,435
2023-01-26	73,617.03	77,169.60	73,320.98	76,577.50	82,240.00	825,319
2023-01-25	75,689.36	76,182.77	73,123.62	73,617.03	79,060.62	774,567
2023-01-20	74,505.17	75,590.68	73,419.67	75,097.27	80,650.31	660,219
2023-01-19	75,590.68	76,972.23	74,110.44	74,505.17	80,014.43	698,102
2023-01-18	79,636.65	80,130.07	75,590.68	76,182.77	81,816.08	998,594
2023-01-17	79,636.65	82,103.71	78,945.88	79,834.02	85,737.32	1,007,961
2023-01-16	78,945.88	81,215.57	77,465.64	79,735.34	85,631.34	1,131,958
2023-01-13	77,663.01	79,340.61	76,676.18	79,143.24	84,995.46	1,150,753
2023-01-12	73,222.30	77,663.01	72,630.21	77,663.01	83,405.77	1,626,867
2023-01-11	67,893.46	72,827.57	67,794.77	72,630.21	78,000.82	1,500,788

← NewerPage 15 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.