Hanwha Aerospace Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	67,400.04	68,584.23	66,314.54	67,104.00	72,065.98	464,363
2023-01-09	66,807.95	67,794.77	66,215.86	67,104.00	72,065.98	478,968
2023-01-06	65,130.35	67,301.36	64,932.98	66,117.17	71,006.18	482,146
2023-01-05	70,952.61	71,446.02	64,735.62	65,919.81	70,794.22	1,383,461
2023-01-04	70,656.56	71,149.97	68,288.18	70,853.93	76,093.19	506,666
2023-01-03	72,630.21	73,419.67	69,077.64	70,459.20	75,669.28	776,569
2023-01-02	73,024.94	74,998.58	71,544.70	72,630.21	78,000.82	630,437
2022-12-29	71,643.38	73,518.35	71,248.65	72,630.21	78,000.82	540,026
2022-12-28	73,222.30	74,011.76	71,248.65	71,939.43	77,258.97	643,372
2022-12-27	70,952.61	73,913.08	70,557.88	73,814.40	78,212.78	862,546
2022-12-26	69,275.01	71,051.29	68,288.18	70,952.61	75,180.47	446,487
2022-12-23	69,965.78	71,149.97	68,978.96	69,275.01	73,402.90	491,862
2022-12-22	71,544.70	71,742.07	69,768.42	70,755.24	74,971.34	441,142
2022-12-21	71,840.75	72,038.11	70,656.56	71,347.34	75,598.72	354,296
2022-12-20	70,755.24	72,432.84	70,656.56	71,347.34	75,598.72	624,674
2022-12-19	69,768.42	71,149.97	69,275.01	70,755.24	74,971.34	398,046
2022-12-16	69,669.74	71,544.70	69,176.33	69,571.06	73,716.59	453,726
2022-12-15	69,176.33	71,643.38	69,077.64	70,360.51	74,553.09	576,722
2022-12-14	68,781.60	69,373.69	67,992.14	69,077.64	73,193.78	269,017
2022-12-13	67,498.73	69,077.64	67,498.73	68,682.91	72,775.53	457,244
2022-12-12	65,426.40	67,696.09	64,932.98	67,202.68	71,207.09	510,330
2022-12-09	65,623.76	66,117.17	64,439.57	65,426.40	69,324.96	488,008
2022-12-08	65,722.44	66,117.17	64,143.53	65,623.76	69,534.09	528,742
2022-12-07	66,709.27	67,301.36	65,426.40	66,215.86	70,161.47	470,819
2022-12-06	66,709.27	68,189.50	66,610.58	67,202.68	71,207.09	493,546
2022-12-05	71,149.97	71,643.38	67,005.31	67,696.09	71,729.90	928,398
2022-12-02	71,544.70	72,432.84	69,867.10	71,051.29	75,285.03	727,830
2022-12-01	72,235.48	72,432.84	70,557.88	71,248.65	75,494.15	477,579
2022-11-30	73,024.94	73,024.94	70,853.93	71,643.38	75,912.41	646,785
2022-11-29	70,360.51	73,617.03	69,867.10	72,432.84	76,748.91	965,055
2022-11-28	71,643.38	73,222.30	70,360.51	70,557.88	74,762.22	784,686
2022-11-25	71,347.34	71,446.02	70,064.47	70,557.88	74,762.22	384,383
2022-11-24	70,360.51	71,248.65	69,768.42	71,149.97	75,389.59	483,875
2022-11-23	71,939.43	72,038.11	69,275.01	70,064.47	74,239.40	742,805
2022-11-22	71,248.65	72,334.16	70,853.93	71,840.75	76,121.53	631,658
2022-11-21	70,755.24	73,024.94	69,867.10	71,149.97	75,389.59	1,087,035
2022-11-18	67,498.73	71,446.02	65,821.13	70,459.20	74,657.65	1,294,586
2022-11-17	69,176.33	69,768.42	67,104.00	67,400.04	71,416.22	739,248
2022-11-16	71,248.65	71,742.07	68,386.87	69,077.64	73,193.78	953,943
2022-11-15	70,459.20	70,459.20	68,288.18	69,768.42	73,925.72	653,698
2022-11-14	71,840.75	71,840.75	69,077.64	69,965.78	74,134.84	833,003
2022-11-11	73,024.94	74,011.76	71,149.97	72,136.80	76,435.22	977,160
2022-11-10	71,051.29	73,123.62	71,051.29	72,136.80	76,435.22	655,968
2022-11-09	73,518.35	73,814.40	71,446.02	72,136.80	76,435.22	738,301
2022-11-08	70,459.20	73,123.62	69,571.06	72,827.57	77,167.16	1,093,509
2022-11-07	76,972.23	78,156.42	69,472.37	70,064.47	74,239.40	2,541,829
2022-11-04	70,952.61	74,702.54	70,952.61	74,011.76	78,421.91	1,306,906
2022-11-03	69,472.37	71,643.38	68,682.91	70,952.61	75,180.47	981,553
2022-11-02	67,301.36	71,248.65	66,807.95	69,669.74	73,821.15	1,649,892
2022-11-01	65,623.76	67,696.09	64,636.94	67,301.36	71,311.65	954,000
2022-10-31	63,946.16	66,117.17	59,604.14	65,426.40	69,324.96	1,657,601
2022-10-28	61,972.51	64,340.89	61,479.10	62,959.34	66,710.90	1,055,287
2022-10-27	60,985.69	61,873.83	60,788.33	61,873.83	65,560.71	817,520
2022-10-26	60,492.28	61,775.15	60,196.23	60,887.01	64,515.09	800,021
2022-10-25	61,380.42	61,775.15	59,702.82	60,196.23	63,783.15	814,770
2022-10-24	59,308.09	62,071.20	59,308.09	60,689.64	64,305.96	1,336,312
2022-10-21	59,308.09	59,604.14	57,729.17	58,222.59	61,691.90	648,829
2022-10-20	60,097.55	60,887.01	58,716.00	59,308.09	62,842.09	1,541,881
2022-10-19	59,702.82	60,492.28	57,926.54	58,617.31	62,110.15	1,507,355
2022-10-18	57,729.17	59,702.82	57,137.08	58,617.31	62,110.15	1,408,976

← NewerPage 16 of 21 · 1,209 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.