Hanwha Aerospace Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	52,893.74	52,893.74	51,610.87	52,104.28	55,209.02	260,515
2022-04-19	53,485.83	53,584.51	52,499.01	53,288.47	56,463.77	224,701
2022-04-18	52,597.69	53,683.20	52,499.01	53,485.83	56,672.90	312,104
2022-04-15	51,117.46	53,091.10	50,525.36	52,499.01	55,627.27	399,385
2022-04-14	51,906.91	52,202.96	51,216.14	51,314.82	54,372.52	202,478
2022-04-13	50,229.31	52,005.60	50,229.31	51,808.23	54,895.33	411,775
2022-04-12	49,834.59	50,722.73	49,637.22	50,130.63	53,117.77	156,104
2022-04-11	50,130.63	50,920.09	50,031.95	50,328.00	53,326.90	150,248
2022-04-08	50,328.00	50,821.41	49,538.54	50,031.95	53,013.21	203,406
2022-04-07	50,624.04	51,117.46	49,439.86	49,735.90	52,699.52	359,648
2022-04-06	50,229.31	51,512.19	50,130.63	51,216.14	54,267.96	398,724
2022-04-05	52,104.28	52,104.28	50,229.31	50,624.04	53,640.58	453,646
2022-04-04	51,610.87	52,301.64	50,920.09	52,005.60	55,104.46	174,113
2022-04-01	51,709.55	52,400.33	50,920.09	51,512.19	54,581.65	359,951
2022-03-31	53,387.15	53,781.88	51,314.82	51,512.19	54,581.65	439,414
2022-03-30	50,821.41	52,893.74	50,525.36	52,696.37	55,836.40	408,783
2022-03-29	54,867.39	54,867.39	50,821.41	51,314.82	54,372.52	830,281
2022-03-28	55,163.43	55,656.84	54,373.97	54,768.70	58,032.21	331,104
2022-03-25	54,275.29	55,459.48	53,979.24	54,768.70	58,032.21	718,253
2022-03-24	52,992.42	54,176.61	52,301.64	53,683.20	56,882.02	335,241
2022-03-23	53,091.10	53,584.51	52,202.96	52,893.74	56,045.52	381,526
2022-03-22	51,216.14	54,571.34	51,018.77	52,992.42	56,150.08	1,050,005
2022-03-21	51,018.77	52,104.28	50,624.04	51,117.46	54,163.40	454,186
2022-03-18	49,933.27	50,821.41	49,143.81	50,722.73	53,745.15	644,304
2022-03-17	50,624.04	51,314.82	48,897.10	49,933.27	52,908.65	1,095,844
2022-03-16	51,610.87	51,808.23	50,328.00	51,512.19	54,581.65	500,947
2022-03-15	53,683.20	53,781.88	51,018.77	51,413.50	54,477.08	491,446
2022-03-14	54,571.34	55,459.48	53,683.20	53,979.24	57,195.71	436,889
2022-03-11	52,893.74	54,571.34	52,795.06	54,077.93	57,300.27	488,215
2022-03-10	52,893.74	53,485.83	50,130.63	53,189.79	56,359.21	742,410
2022-03-08	55,064.75	55,262.11	52,202.96	52,597.69	55,731.83	753,728
2022-03-07	56,939.71	57,729.17	54,077.93	54,373.97	57,613.96	1,116,484
2022-03-04	52,893.74	56,051.57	52,499.01	55,558.16	58,868.71	1,187,417
2022-03-03	52,893.74	53,979.24	51,610.87	53,189.79	56,359.21	711,202
2022-03-02	52,597.69	54,670.02	52,301.64	53,781.88	56,986.59	1,464,669
2022-02-28	49,439.86	53,387.15	48,897.10	51,314.82	54,372.52	1,878,287
2022-02-25	45,640.59	48,551.72	45,393.88	48,255.67	51,131.08	579,821
2022-02-24	45,492.56	45,936.63	44,703.10	44,999.15	47,680.52	301,884
2022-02-23	45,196.52	46,035.32	44,999.15	45,689.93	48,412.46	196,207
2022-02-22	46,232.68	46,282.02	44,456.40	44,703.10	47,366.83	415,056
2022-02-21	46,528.73	46,874.12	45,443.22	46,528.73	49,301.24	192,457
2022-02-18	46,183.34	46,874.12	45,837.95	46,627.41	49,405.80	213,821
2022-02-17	45,591.24	47,120.82	45,344.54	46,676.75	49,458.08	413,429
2022-02-16	45,295.20	45,788.61	44,949.81	45,344.54	48,046.49	213,856
2022-02-15	45,591.24	46,232.68	44,505.74	44,801.79	47,471.39	265,373
2022-02-14	47,071.48	47,860.94	45,097.83	45,788.61	48,517.02	402,617
2022-02-11	47,860.94	48,156.99	47,022.14	47,071.48	49,876.33	274,248
2022-02-10	48,699.74	48,847.76	47,268.84	48,156.99	51,026.52	287,054
2022-02-09	49,834.59	50,031.95	48,354.35	48,502.37	51,392.49	288,753
2022-02-08	49,834.59	50,328.00	48,847.76	49,439.86	52,385.83	361,752
2022-02-07	48,354.35	51,018.77	48,107.64	49,735.90	52,699.52	982,948
2022-02-04	46,874.12	47,712.92	46,430.04	47,515.55	50,346.86	347,322
2022-02-03	50,229.31	50,426.68	46,874.12	46,923.46	49,719.49	996,232
2022-01-28	46,232.68	47,811.60	45,640.59	47,170.16	49,980.89	458,784
2022-01-27	48,403.69	48,551.72	45,788.61	46,232.68	48,987.55	473,922
2022-01-26	47,614.23	48,897.10	47,614.23	47,959.62	50,817.40	390,483
2022-01-25	47,712.92	48,699.74	47,170.16	47,860.94	50,712.83	604,808
2022-01-24	51,610.87	52,104.28	47,515.55	47,712.92	50,555.99	1,375,501
2022-01-21	52,400.33	53,288.47	51,314.82	52,795.06	55,940.96	518,242
2022-01-20	51,512.19	53,781.88	51,314.82	53,091.10	56,254.65	798,607

← NewerPage 19 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.