Hanwha Aerospace Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 930,000.00 | 970,000.00 | 905,000.00 | 943,000.00 | 943,000.00 | 142,859 |
| 2026-07-15 | 915,000.00 | 956,000.00 | 899,000.00 | 929,000.00 | 929,000.00 | 249,391 |
| 2026-07-14 | 941,000.00 | 943,000.00 | 862,000.00 | 872,000.00 | 872,000.00 | 267,263 |
| 2026-07-13 | 991,000.00 | 1,008,000.00 | 926,000.00 | 936,000.00 | 936,000.00 | 179,138 |
| 2026-07-10 | 949,000.00 | 976,000.00 | 920,000.00 | 967,000.00 | 967,000.00 | 292,728 |
| 2026-07-09 | 1,035,000.00 | 1,057,000.00 | 927,000.00 | 953,000.00 | 953,000.00 | 275,214 |
| 2026-07-08 | 1,135,000.00 | 1,139,000.00 | 1,007,000.00 | 1,041,000.00 | 1,041,000.00 | 175,270 |
| 2026-07-07 | 1,141,000.00 | 1,142,000.00 | 1,050,000.00 | 1,122,000.00 | 1,122,000.00 | 184,231 |
| 2026-07-06 | 1,205,000.00 | 1,240,000.00 | 1,125,000.00 | 1,159,000.00 | 1,159,000.00 | 140,971 |
| 2026-07-03 | 1,175,000.00 | 1,190,000.00 | 1,111,000.00 | 1,175,000.00 | 1,175,000.00 | 259,176 |
| 2026-07-02 | 1,118,000.00 | 1,197,000.00 | 1,096,000.00 | 1,116,000.00 | 1,116,000.00 | 355,677 |
| 2026-07-01 | 1,020,000.00 | 1,107,000.00 | 1,012,000.00 | 1,091,000.00 | 1,091,000.00 | 191,691 |
| 2026-06-30 | 1,016,000.00 | 1,029,000.00 | 968,000.00 | 995,000.00 | 995,000.00 | 177,757 |
| 2026-06-29 | 1,013,000.00 | 1,033,000.00 | 990,000.00 | 1,020,000.00 | 1,020,000.00 | 253,150 |
| 2026-06-26 | 1,058,000.00 | 1,058,000.00 | 984,000.00 | 1,011,000.00 | 1,011,000.00 | 293,385 |
| 2026-06-25 | 1,105,000.00 | 1,112,000.00 | 1,053,000.00 | 1,069,000.00 | 1,069,000.00 | 270,632 |
| 2026-06-24 | 1,063,000.00 | 1,101,000.00 | 1,032,000.00 | 1,094,000.00 | 1,094,000.00 | 177,303 |
| 2026-06-23 | 1,124,000.00 | 1,145,000.00 | 1,064,000.00 | 1,073,000.00 | 1,073,000.00 | 198,818 |
| 2026-06-22 | 1,186,000.00 | 1,192,000.00 | 1,122,000.00 | 1,125,000.00 | 1,125,000.00 | 145,874 |
| 2026-06-19 | 1,189,000.00 | 1,198,500.00 | 1,095,000.00 | 1,122,000.00 | 1,122,000.00 | 456,658 |
| 2026-06-18 | 1,235,000.00 | 1,242,000.00 | 1,183,000.00 | 1,189,000.00 | 1,189,000.00 | 255,178 |
| 2026-06-17 | 1,241,000.00 | 1,264,000.00 | 1,198,000.00 | 1,224,000.00 | 1,224,000.00 | 290,565 |
| 2026-06-16 | 1,147,000.00 | 1,212,000.00 | 1,125,000.00 | 1,183,000.00 | 1,183,000.00 | 369,748 |
| 2026-06-15 | 1,123,000.00 | 1,123,000.00 | 1,066,000.00 | 1,084,000.00 | 1,084,000.00 | 164,769 |
| 2026-06-12 | 1,035,000.00 | 1,105,000.00 | 1,028,000.00 | 1,078,000.00 | 1,078,000.00 | 233,810 |
| 2026-06-11 | 1,012,000.00 | 1,020,000.00 | 965,000.00 | 1,014,000.00 | 1,014,000.00 | 216,006 |
| 2026-06-10 | 1,038,000.00 | 1,066,000.00 | 1,004,000.00 | 1,031,000.00 | 1,031,000.00 | 199,694 |
| 2026-06-09 | 1,058,000.00 | 1,060,000.00 | 987,000.00 | 1,016,000.00 | 1,016,000.00 | 201,707 |
| 2026-06-08 | 955,000.00 | 1,018,000.00 | 955,000.00 | 1,006,000.00 | 1,006,000.00 | 223,231 |
| 2026-06-05 | 1,060,000.00 | 1,069,000.00 | 1,021,000.00 | 1,049,000.00 | 1,049,000.00 | 185,271 |
| 2026-06-04 | 1,060,000.00 | 1,106,000.00 | 1,032,000.00 | 1,068,000.00 | 1,068,000.00 | 351,981 |
| 2026-06-02 | 1,111,000.00 | 1,115,000.00 | 1,044,000.00 | 1,070,000.00 | 1,070,000.00 | 361,504 |
| 2026-06-01 | 1,173,000.00 | 1,243,000.00 | 1,116,000.00 | 1,138,000.00 | 1,138,000.00 | 338,833 |
| 2026-05-29 | 1,210,000.00 | 1,233,000.00 | 1,161,000.00 | 1,173,000.00 | 1,173,000.00 | 348,297 |
| 2026-05-28 | 1,246,000.00 | 1,251,000.00 | 1,181,000.00 | 1,200,000.00 | 1,200,000.00 | 201,634 |
| 2026-05-27 | 1,262,000.00 | 1,304,000.00 | 1,242,000.00 | 1,244,000.00 | 1,244,000.00 | 238,820 |
| 2026-05-26 | 1,268,000.00 | 1,275,000.00 | 1,241,000.00 | 1,251,000.00 | 1,251,000.00 | 155,040 |
| 2026-05-22 | 1,252,000.00 | 1,276,000.00 | 1,226,000.00 | 1,261,000.00 | 1,261,000.00 | 224,282 |
| 2026-05-21 | 1,261,000.00 | 1,296,000.00 | 1,242,000.00 | 1,248,000.00 | 1,248,000.00 | 159,803 |
| 2026-05-20 | 1,295,000.00 | 1,306,000.00 | 1,212,000.00 | 1,249,000.00 | 1,249,000.00 | 220,620 |
| 2026-05-19 | 1,254,000.00 | 1,344,000.00 | 1,252,000.00 | 1,286,000.00 | 1,286,000.00 | 358,529 |
| 2026-05-18 | 1,243,000.00 | 1,257,000.00 | 1,200,000.00 | 1,227,000.00 | 1,227,000.00 | 174,679 |
| 2026-05-15 | 1,300,000.00 | 1,304,000.00 | 1,210,000.00 | 1,216,000.00 | 1,216,000.00 | 208,586 |
| 2026-05-14 | 1,302,000.00 | 1,323,000.00 | 1,273,000.00 | 1,306,000.00 | 1,306,000.00 | 183,172 |
| 2026-05-13 | 1,308,000.00 | 1,317,000.00 | 1,254,000.00 | 1,286,000.00 | 1,286,000.00 | 149,714 |
| 2026-05-12 | 1,360,000.00 | 1,360,000.00 | 1,259,000.00 | 1,284,000.00 | 1,284,000.00 | 234,338 |
| 2026-05-11 | 1,349,000.00 | 1,370,000.00 | 1,314,000.00 | 1,315,000.00 | 1,315,000.00 | 251,134 |
| 2026-05-08 | 1,335,000.00 | 1,338,000.00 | 1,275,000.00 | 1,307,000.00 | 1,307,000.00 | 249,051 |
| 2026-05-07 | 1,412,000.00 | 1,413,000.00 | 1,316,000.00 | 1,317,000.00 | 1,317,000.00 | 314,456 |
| 2026-05-06 | 1,473,000.00 | 1,473,000.00 | 1,405,000.00 | 1,433,000.00 | 1,433,000.00 | 171,436 |
| 2026-05-04 | 1,440,000.00 | 1,482,000.00 | 1,436,000.00 | 1,465,000.00 | 1,465,000.00 | 450,389 |
| 2026-04-30 | 1,416,000.00 | 1,458,000.00 | 1,379,000.00 | 1,417,000.00 | 1,417,000.00 | 236,243 |
| 2026-04-29 | 1,406,000.00 | 1,446,000.00 | 1,397,000.00 | 1,420,000.00 | 1,420,000.00 | 110,434 |
| 2026-04-28 | 1,449,000.00 | 1,450,000.00 | 1,395,000.00 | 1,395,000.00 | 1,395,000.00 | 259,276 |
| 2026-04-27 | 1,466,000.00 | 1,472,000.00 | 1,442,000.00 | 1,454,000.00 | 1,454,000.00 | 114,894 |
| 2026-04-24 | 1,469,000.00 | 1,525,000.00 | 1,440,000.00 | 1,463,000.00 | 1,463,000.00 | 272,846 |
| 2026-04-23 | 1,421,000.00 | 1,429,000.00 | 1,399,000.00 | 1,425,000.00 | 1,425,000.00 | 177,030 |
| 2026-04-22 | 1,410,000.00 | 1,444,000.00 | 1,405,000.00 | 1,416,000.00 | 1,416,000.00 | 159,301 |
| 2026-04-21 | 1,427,000.00 | 1,434,000.00 | 1,390,000.00 | 1,391,000.00 | 1,391,000.00 | 162,137 |
| 2026-04-20 | 1,447,000.00 | 1,450,000.00 | 1,419,000.00 | 1,425,000.00 | 1,425,000.00 | 147,969 |
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.