Hanwha Aerospace Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	50,328.00	52,202.96	50,130.63	50,821.41	53,849.71	357,984
2022-01-18	52,005.60	52,893.74	50,722.73	51,314.82	54,372.52	474,189
2022-01-17	53,288.47	53,387.15	51,413.50	51,808.23	54,895.33	698,751
2022-01-14	51,709.55	52,499.01	51,117.46	52,202.96	55,313.58	424,441
2022-01-13	50,130.63	52,499.01	49,933.27	51,808.23	54,895.33	972,058
2022-01-12	49,637.22	50,525.36	49,637.22	49,735.90	52,699.52	214,843
2022-01-11	50,821.41	51,018.77	49,193.15	49,538.54	52,490.40	377,486
2022-01-10	49,834.59	51,018.77	49,439.86	50,426.68	53,431.46	514,937
2022-01-07	48,847.76	50,130.63	48,551.72	49,439.86	52,385.83	328,007
2022-01-06	49,291.83	50,525.36	48,749.08	48,749.08	51,653.90	507,058
2022-01-05	49,637.22	50,525.36	49,242.49	50,229.31	53,222.33	610,328
2022-01-04	49,291.83	50,229.31	48,847.76	49,735.90	52,699.52	576,613
2022-01-03	47,663.57	49,193.15	47,268.84	48,946.44	51,863.02	527,511
2021-12-30	47,712.92	47,910.28	46,726.09	47,367.53	50,190.02	327,850
2021-12-29	46,380.70	48,058.30	45,788.61	47,614.23	50,451.43	513,787
2021-12-28	46,578.07	46,627.41	45,788.61	46,380.70	48,412.46	257,495
2021-12-27	45,985.97	46,972.80	45,985.97	46,331.36	48,360.95	258,849
2021-12-24	45,541.90	46,380.70	45,541.90	46,134.00	48,154.94	237,771
2021-12-23	45,295.20	45,739.27	44,900.47	45,492.56	47,485.41	199,912
2021-12-22	45,541.90	45,689.93	44,949.81	45,196.52	47,176.39	154,865
2021-12-21	45,541.90	45,887.29	44,851.13	45,295.20	47,279.40	176,361
2021-12-20	46,331.36	46,331.36	45,393.88	45,393.88	47,382.40	216,555
2021-12-17	44,801.79	46,528.73	44,801.79	46,528.73	48,566.96	368,110
2021-12-16	45,739.27	46,380.70	44,851.13	45,147.17	47,124.89	318,700
2021-12-15	45,689.93	46,232.68	44,900.47	45,443.22	47,433.91	281,221
2021-12-14	47,367.53	47,416.87	45,689.93	45,739.27	47,742.92	489,065
2021-12-13	46,726.09	48,255.67	46,331.36	46,775.43	48,824.48	1,021,594
2021-12-10	46,676.75	48,601.06	45,887.29	46,282.02	48,309.45	844,917
2021-12-09	44,012.33	46,874.12	43,962.99	46,627.41	48,669.97	840,052
2021-12-08	44,505.74	45,147.17	43,617.60	43,765.62	45,682.82	368,560
2021-12-07	43,765.62	44,308.37	43,321.55	44,209.69	46,146.34	281,410
2021-12-06	42,532.09	43,864.30	41,890.66	43,518.92	45,425.31	291,769
2021-12-03	42,680.12	43,173.53	42,285.39	42,680.12	44,549.76	184,839
2021-12-02	40,706.47	42,877.48	40,410.42	42,680.12	44,549.76	270,130
2021-12-01	39,966.35	41,545.27	39,768.99	41,298.56	43,107.69	244,483
2021-11-30	41,791.97	42,630.77	39,670.30	40,114.37	41,871.62	372,208
2021-11-29	40,953.17	42,482.75	40,854.49	41,742.63	43,571.21	262,693
2021-11-26	43,814.96	44,012.33	42,236.04	42,482.75	44,343.75	268,857
2021-11-25	43,469.57	44,259.03	43,272.21	43,814.96	45,734.32	252,873
2021-11-24	44,061.67	44,061.67	42,630.77	43,321.55	45,219.29	292,421
2021-11-23	42,236.04	43,814.96	41,841.32	43,617.60	45,528.31	295,624
2021-11-22	43,222.87	43,272.21	42,038.68	42,334.73	44,189.24	345,784
2021-11-19	42,877.48	43,666.94	42,680.12	43,222.87	45,116.29	284,325
2021-11-18	42,828.14	44,653.76	42,729.46	42,877.48	44,755.77	746,384
2021-11-17	41,594.61	42,680.12	40,903.83	42,236.04	44,086.24	439,567
2021-11-16	41,101.20	42,384.07	41,051.86	41,446.59	43,262.20	446,454
2021-11-15	40,706.47	41,594.61	40,410.42	41,397.24	43,210.69	365,886
2021-11-12	39,818.33	40,854.49	39,818.33	40,509.10	42,283.65	295,452
2021-11-11	39,768.99	40,361.08	39,620.96	39,917.01	41,665.61	405,824
2021-11-10	41,594.61	41,791.97	40,361.08	40,361.08	42,129.14	405,739
2021-11-09	41,841.32	42,433.41	41,841.32	41,989.34	43,828.72	215,713
2021-11-08	41,347.90	42,088.02	40,854.49	41,890.66	43,725.72	262,616
2021-11-05	41,841.32	42,088.02	41,051.86	41,594.61	43,416.70	319,240
2021-11-04	42,828.14	42,976.16	41,495.93	41,742.63	43,571.21	598,942
2021-11-03	43,518.92	43,617.60	42,186.70	42,482.75	44,343.75	393,460
2021-11-02	43,321.55	43,962.99	43,272.21	43,469.57	45,373.80	179,803
2021-11-01	44,209.69	44,604.42	43,272.21	43,272.21	45,167.79	347,566
2021-10-29	44,801.79	45,048.49	43,716.28	44,407.06	46,352.35	290,243
2021-10-28	44,308.37	45,936.63	44,061.67	44,752.44	46,712.87	471,505
2021-10-27	45,837.95	46,084.66	44,111.01	44,308.37	46,249.35	734,958

← NewerPage 20 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.