Hanwha Aerospace Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	42,828.14	44,111.01	42,828.14	43,716.28	46,321.21	293,257
2022-07-15	43,222.87	43,272.21	41,495.93	42,680.12	45,223.30	355,718
2022-07-14	40,509.10	43,173.53	40,410.42	42,729.46	45,275.58	454,234
2022-07-13	41,446.59	41,841.32	40,311.74	41,101.20	43,550.30	394,557
2022-07-12	43,272.21	43,370.89	41,495.93	41,791.97	44,282.24	331,650
2022-07-11	44,160.35	44,209.69	43,222.87	43,518.92	46,112.08	236,463
2022-07-08	44,653.76	44,801.79	43,666.94	44,012.33	46,634.89	290,932
2022-07-07	43,765.62	44,160.35	42,680.12	44,012.33	46,634.89	296,343
2022-07-06	44,851.13	45,887.29	43,420.23	43,469.57	46,059.80	504,524
2022-07-05	46,331.36	46,331.36	43,222.87	45,393.88	48,098.77	703,784
2022-07-04	49,933.27	50,031.95	45,541.90	46,331.36	49,092.11	501,560
2022-07-01	48,897.10	50,920.09	48,798.42	49,735.90	52,699.52	506,719
2022-06-30	48,897.10	49,637.22	48,058.30	48,058.30	50,921.96	256,357
2022-06-29	48,008.96	50,328.00	47,614.23	48,847.76	51,758.46	403,213
2022-06-28	47,170.16	48,897.10	47,170.16	48,699.74	51,601.61	358,203
2022-06-27	46,923.46	47,712.92	46,331.36	47,170.16	49,980.89	307,387
2022-06-24	44,209.69	46,972.80	44,209.69	46,331.36	49,092.11	562,385
2022-06-23	45,985.97	47,022.14	44,209.69	44,308.37	46,948.58	715,292
2022-06-22	51,512.19	51,610.87	46,183.34	46,183.34	48,935.27	1,113,483
2022-06-21	50,920.09	51,413.50	48,699.74	51,018.77	54,058.83	830,697
2022-06-20	52,400.33	52,499.01	49,538.54	50,624.04	53,640.58	592,839
2022-06-17	50,328.00	51,314.82	49,933.27	50,525.36	53,536.02	503,622
2022-06-16	51,709.55	53,091.10	50,722.73	51,709.55	54,790.77	749,434
2022-06-15	56,643.67	56,939.71	52,400.33	52,795.06	55,940.96	778,134
2022-06-14	56,150.26	56,643.67	54,571.34	56,150.26	59,496.09	555,858
2022-06-13	57,531.81	58,716.00	56,841.03	56,939.71	60,332.59	625,286
2022-06-10	58,025.22	59,998.87	57,729.17	58,321.27	61,796.46	785,463
2022-06-09	56,248.94	58,617.31	55,755.53	58,419.95	61,901.02	806,438
2022-06-08	56,939.71	56,939.71	54,867.39	56,446.30	59,809.77	363,732
2022-06-07	55,558.16	57,038.40	55,459.48	56,248.94	59,600.65	622,202
2022-06-03	55,360.80	55,558.16	54,176.61	55,360.80	58,659.59	292,444
2022-06-02	53,485.83	55,459.48	53,189.79	55,163.43	58,450.46	623,993
2022-05-31	53,091.10	53,189.79	52,597.69	53,189.79	56,359.21	212,532
2022-05-30	52,104.28	53,584.51	52,005.60	53,091.10	56,254.65	282,768
2022-05-27	52,893.74	52,992.42	51,512.19	51,610.87	54,686.21	227,341
2022-05-26	51,512.19	52,893.74	51,117.46	52,499.01	55,627.27	395,662
2022-05-25	50,722.73	51,512.19	50,328.00	50,920.09	53,954.27	287,391
2022-05-24	51,314.82	51,808.23	50,130.63	50,328.00	53,326.90	199,283
2022-05-23	51,610.87	52,202.96	50,821.41	51,413.50	54,477.08	227,864
2022-05-20	50,328.00	51,018.77	50,031.95	50,525.36	53,536.02	228,911
2022-05-19	49,735.90	50,426.68	49,637.22	50,130.63	53,117.77	251,962
2022-05-18	52,005.60	52,005.60	50,821.41	50,920.09	53,954.27	240,426
2022-05-17	51,610.87	52,301.64	51,018.77	51,610.87	54,686.21	190,905
2022-05-16	52,893.74	52,992.42	51,512.19	51,610.87	54,686.21	219,722
2022-05-13	51,709.55	52,301.64	51,117.46	52,202.96	55,313.58	171,040
2022-05-12	51,709.55	52,696.37	51,413.50	51,512.19	54,581.65	311,552
2022-05-11	54,670.02	54,670.02	51,906.91	51,906.91	54,999.90	456,550
2022-05-10	54,275.29	55,163.43	53,091.10	54,670.02	57,927.65	392,723
2022-05-09	56,248.94	56,742.35	54,966.07	55,360.80	58,659.59	357,037
2022-05-06	55,558.16	56,742.35	55,262.11	56,248.94	59,600.65	317,377
2022-05-04	55,558.16	56,841.03	54,768.70	56,248.94	59,600.65	576,139
2022-05-03	54,176.61	55,656.84	53,485.83	55,262.11	58,555.02	585,990
2022-05-02	52,202.96	55,163.43	52,202.96	53,781.88	56,986.59	768,825
2022-04-29	52,301.64	52,696.37	51,610.87	52,597.69	55,731.83	338,168
2022-04-28	52,005.60	52,301.64	51,018.77	52,301.64	55,418.15	244,439
2022-04-27	50,722.73	52,005.60	50,525.36	51,709.55	54,790.77	275,347
2022-04-26	51,512.19	52,301.64	50,920.09	51,808.23	54,895.33	244,781
2022-04-25	50,525.36	52,005.60	50,426.68	51,018.77	54,058.83	221,972
2022-04-22	51,610.87	52,005.60	51,413.50	51,709.55	54,790.77	179,201
2022-04-21	52,104.28	52,696.37	51,808.23	52,301.64	55,418.15	161,641

← NewerPage 18 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.