Hanwha Aerospace Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	56,347.62	57,729.17	53,091.10	56,446.30	59,809.77	1,569,054
2022-10-14	53,387.15	57,137.08	53,091.10	55,952.89	59,286.96	1,607,153
2022-10-13	55,755.53	56,051.57	51,906.91	51,906.91	54,999.90	1,771,917
2022-10-12	56,544.99	57,630.49	54,670.02	56,742.35	60,123.46	1,206,957
2022-10-11	59,406.77	59,801.50	56,446.30	56,939.71	60,332.59	1,311,046
2022-10-07	60,196.23	60,590.96	56,939.71	58,617.31	62,110.15	2,081,415
2022-10-06	61,183.06	61,577.78	59,998.87	60,887.01	64,515.09	751,462
2022-10-05	63,354.07	63,452.75	59,702.82	61,183.06	64,828.78	1,240,124
2022-10-04	61,873.83	64,143.53	59,604.14	61,972.51	65,665.28	2,077,267
2022-09-30	60,196.23	62,663.29	58,716.00	60,689.64	64,305.96	1,470,964
2022-09-29	62,663.29	64,439.57	60,985.69	60,985.69	64,619.65	1,454,258
2022-09-28	64,242.21	66,807.95	61,380.42	61,775.15	65,456.15	1,985,714
2022-09-27	65,426.40	66,314.54	62,465.93	64,143.53	67,965.65	2,447,127
2022-09-26	72,334.16	73,222.30	64,735.62	65,229.03	69,115.84	3,545,182
2022-09-23	75,788.04	76,577.50	72,630.21	73,123.62	77,480.84	1,014,971
2022-09-22	74,307.81	76,182.77	71,248.65	75,393.31	79,885.78	1,819,793
2022-09-21	73,320.98	73,715.71	70,755.24	72,827.57	77,167.16	1,106,472
2022-09-20	73,123.62	74,801.22	72,531.53	73,617.03	78,003.66	1,018,961
2022-09-19	73,814.40	75,294.63	71,643.38	72,827.57	77,167.16	1,296,434
2022-09-16	76,676.18	77,959.05	73,222.30	73,419.67	77,794.53	1,804,852
2022-09-15	77,860.37	80,820.84	76,182.77	77,663.01	82,290.72	1,622,543
2022-09-14	74,505.17	78,353.78	73,518.35	77,465.64	82,081.59	1,616,279
2022-09-13	80,820.84	80,919.53	72,827.57	76,577.50	81,140.53	3,187,690
2022-09-08	81,708.98	82,103.71	77,860.37	80,524.80	85,323.03	1,792,010
2022-09-07	83,682.63	85,656.28	79,636.65	81,314.25	86,159.53	1,929,034
2022-09-06	83,583.95	85,261.55	82,597.12	84,274.72	89,296.41	1,270,144
2022-09-05	80,130.07	83,978.68	78,748.51	82,991.85	87,937.10	1,883,458
2022-09-02	79,439.29	80,820.84	76,774.87	79,537.97	84,277.41	1,275,757
2022-09-01	81,116.89	83,287.90	78,551.15	78,748.51	83,440.91	1,995,638
2022-08-31	75,985.41	80,919.53	74,209.13	80,327.43	85,113.91	2,479,205
2022-08-30	79,143.24	79,834.02	75,195.95	75,886.73	80,408.59	1,323,467
2022-08-29	76,380.14	79,143.24	76,281.45	78,551.15	83,231.78	1,964,944
2022-08-26	74,899.90	77,564.33	73,123.62	77,366.96	81,977.03	2,150,055
2022-08-25	74,801.22	74,801.22	72,038.11	73,320.98	77,689.97	1,304,806
2022-08-24	72,432.84	76,478.82	71,446.02	74,801.22	79,258.41	2,759,763
2022-08-23	70,064.47	74,209.13	69,669.74	71,446.02	75,703.28	1,922,207
2022-08-22	69,176.33	71,347.34	68,978.96	69,373.69	73,507.47	785,709
2022-08-19	70,755.24	71,742.07	69,669.74	69,669.74	73,821.15	653,365
2022-08-18	68,781.60	71,544.70	67,794.77	70,459.20	74,657.65	1,308,782
2022-08-17	69,768.42	70,163.15	67,202.68	68,288.18	72,357.28	1,056,029
2022-08-16	69,768.42	73,024.94	69,176.33	69,768.42	73,925.72	1,268,780
2022-08-12	69,373.69	71,347.34	68,978.96	69,373.69	73,507.47	834,722
2022-08-11	70,459.20	70,656.56	68,288.18	69,768.42	73,925.72	1,028,577
2022-08-10	68,189.50	71,544.70	68,090.82	69,768.42	73,925.72	1,322,199
2022-08-09	68,288.18	72,827.57	67,301.36	69,077.64	73,193.78	2,780,480
2022-08-08	63,946.16	69,669.74	63,156.70	68,682.91	72,775.53	3,669,299
2022-08-05	61,281.74	63,847.48	59,702.82	62,959.34	66,710.90	1,721,767
2022-08-04	62,860.66	63,255.38	60,492.28	60,985.69	64,619.65	1,336,712
2022-08-03	62,761.97	64,932.98	61,380.42	61,972.51	65,665.28	1,694,413
2022-08-02	63,748.80	67,696.09	62,761.97	62,761.97	66,501.78	3,786,376
2022-08-01	62,959.34	64,735.62	62,761.97	63,650.11	67,442.84	2,334,897
2022-07-29	53,387.15	65,623.76	53,091.10	63,551.43	67,338.28	9,689,740
2022-07-28	51,610.87	54,275.29	51,314.82	52,992.42	56,150.08	887,932
2022-07-27	51,413.50	52,104.28	49,439.86	51,512.19	54,581.65	535,026
2022-07-26	51,018.77	52,696.37	50,525.36	50,821.41	53,849.71	578,112
2022-07-25	49,439.86	51,808.23	48,847.76	51,018.77	54,058.83	975,541
2022-07-22	45,492.56	49,538.54	45,492.56	49,242.49	52,176.71	1,195,211
2022-07-21	45,245.86	45,591.24	44,752.44	45,048.49	47,732.80	214,629
2022-07-20	46,282.02	46,282.02	43,962.99	45,196.52	47,889.64	467,759
2022-07-19	44,752.44	46,134.00	44,259.03	45,147.17	47,837.36	639,521

← NewerPage 17 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.