Hanwha Aerospace Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 1,345,000.00 | 1,398,000.00 | 1,294,000.00 | 1,309,000.00 | 1,309,000.00 | 222,510 |
| 2026-01-19 | 1,316,000.00 | 1,339,000.00 | 1,292,000.00 | 1,330,000.00 | 1,330,000.00 | 194,888 |
| 2026-01-16 | 1,308,000.00 | 1,319,000.00 | 1,279,000.00 | 1,299,000.00 | 1,299,000.00 | 291,401 |
| 2026-01-15 | 1,312,000.00 | 1,329,000.00 | 1,269,000.00 | 1,294,000.00 | 1,294,000.00 | 220,568 |
| 2026-01-14 | 1,279,000.00 | 1,281,000.00 | 1,249,000.00 | 1,269,000.00 | 1,269,000.00 | 182,382 |
| 2026-01-13 | 1,229,000.00 | 1,296,000.00 | 1,212,000.00 | 1,282,000.00 | 1,282,000.00 | 322,326 |
| 2026-01-12 | 1,256,000.00 | 1,257,000.00 | 1,186,000.00 | 1,212,000.00 | 1,212,000.00 | 282,589 |
| 2026-01-09 | 1,101,000.00 | 1,219,000.00 | 1,099,000.00 | 1,214,000.00 | 1,214,000.00 | 575,132 |
| 2026-01-08 | 1,051,000.00 | 1,114,000.00 | 1,025,000.00 | 1,090,000.00 | 1,090,000.00 | 508,382 |
| 2026-01-07 | 1,033,000.00 | 1,049,000.00 | 988,000.00 | 1,010,000.00 | 1,010,000.00 | 269,662 |
| 2026-01-06 | 997,000.00 | 1,030,000.00 | 981,000.00 | 1,022,000.00 | 1,022,000.00 | 279,979 |
| 2026-01-05 | 969,000.00 | 1,015,000.00 | 968,000.00 | 1,012,000.00 | 1,012,000.00 | 327,727 |
| 2026-01-02 | 953,000.00 | 981,000.00 | 938,000.00 | 946,000.00 | 946,000.00 | 144,603 |
| 2025-12-30 | 963,000.00 | 964,000.00 | 918,000.00 | 941,000.00 | 941,000.00 | 187,387 |
| 2025-12-29 | 901,000.00 | 956,000.00 | 891,000.00 | 949,000.00 | 949,000.00 | 339,928 |
| 2025-12-26 | 879,000.00 | 893,000.00 | 864,000.00 | 870,000.00 | 863,000.00 | 102,783 |
| 2025-12-24 | 900,000.00 | 903,000.00 | 870,000.00 | 878,000.00 | 870,935.63 | 103,248 |
| 2025-12-23 | 891,000.00 | 906,000.00 | 887,000.00 | 900,000.00 | 892,758.62 | 88,326 |
| 2025-12-22 | 900,000.00 | 906,000.00 | 883,000.00 | 886,000.00 | 878,871.26 | 107,353 |
| 2025-12-19 | 865,000.00 | 907,000.00 | 865,000.00 | 884,000.00 | 876,887.36 | 208,385 |
| 2025-12-18 | 870,000.00 | 885,000.00 | 838,000.00 | 851,000.00 | 844,152.87 | 115,140 |
| 2025-12-17 | 875,000.00 | 893,000.00 | 860,000.00 | 870,000.00 | 863,000.00 | 94,698 |
| 2025-12-16 | 899,000.00 | 904,000.00 | 864,000.00 | 875,000.00 | 867,959.77 | 207,445 |
| 2025-12-15 | 943,000.00 | 943,000.00 | 852,000.00 | 908,000.00 | 900,694.25 | 144,644 |
| 2025-12-12 | 925,000.00 | 962,000.00 | 917,000.00 | 961,000.00 | 953,267.82 | 268,675 |
| 2025-12-11 | 932,000.00 | 935,000.00 | 900,000.00 | 904,000.00 | 896,726.44 | 242,560 |
| 2025-12-10 | 945,000.00 | 955,000.00 | 919,000.00 | 923,000.00 | 915,573.56 | 155,708 |
| 2025-12-09 | 941,000.00 | 963,000.00 | 938,000.00 | 960,000.00 | 952,275.86 | 231,353 |
| 2025-12-08 | 907,000.00 | 943,000.00 | 899,000.00 | 937,000.00 | 929,460.92 | 231,159 |
| 2025-12-05 | 855,000.00 | 895,000.00 | 852,000.00 | 895,000.00 | 887,798.85 | 192,198 |
| 2025-12-04 | 874,000.00 | 883,000.00 | 845,000.00 | 855,000.00 | 848,120.69 | 110,369 |
| 2025-12-03 | 836,000.00 | 879,000.00 | 834,000.00 | 866,000.00 | 859,032.18 | 315,675 |
| 2025-12-02 | 796,000.00 | 827,000.00 | 791,000.00 | 824,000.00 | 817,370.11 | 300,231 |
| 2025-12-01 | 842,000.00 | 843,000.00 | 805,000.00 | 813,000.00 | 806,458.62 | 318,566 |
| 2025-11-28 | 866,000.00 | 866,000.00 | 836,000.00 | 852,000.00 | 845,144.83 | 195,233 |
| 2025-11-27 | 901,000.00 | 902,000.00 | 862,000.00 | 863,000.00 | 856,056.32 | 198,637 |
| 2025-11-26 | 874,000.00 | 887,000.00 | 863,000.00 | 871,000.00 | 863,991.95 | 125,169 |
| 2025-11-25 | 868,000.00 | 877,000.00 | 850,000.00 | 859,000.00 | 852,088.51 | 121,366 |
| 2025-11-24 | 882,000.00 | 886,000.00 | 813,000.00 | 855,000.00 | 848,120.69 | 301,258 |
| 2025-11-21 | 889,000.00 | 896,000.00 | 861,000.00 | 869,000.00 | 862,008.05 | 256,581 |
| 2025-11-20 | 910,000.00 | 944,000.00 | 907,000.00 | 916,000.00 | 908,629.89 | 183,622 |
| 2025-11-19 | 939,000.00 | 949,000.00 | 887,000.00 | 905,000.00 | 897,718.39 | 309,855 |
| 2025-11-18 | 985,000.00 | 1,003,000.00 | 921,000.00 | 921,000.00 | 913,589.66 | 209,914 |
| 2025-11-17 | 965,000.00 | 980,000.00 | 950,000.00 | 979,000.00 | 971,122.99 | 151,162 |
| 2025-11-14 | 951,000.00 | 989,000.00 | 938,000.00 | 955,000.00 | 947,316.09 | 211,727 |
| 2025-11-13 | 964,000.00 | 971,000.00 | 953,000.00 | 956,000.00 | 948,308.05 | 118,138 |
| 2025-11-12 | 959,000.00 | 979,000.00 | 951,000.00 | 960,000.00 | 952,275.86 | 167,363 |
| 2025-11-11 | 975,000.00 | 980,000.00 | 944,000.00 | 948,000.00 | 940,372.41 | 118,730 |
| 2025-11-10 | 935,000.00 | 984,000.00 | 927,000.00 | 965,000.00 | 957,235.63 | 150,467 |
| 2025-11-07 | 950,000.00 | 962,000.00 | 902,000.00 | 923,000.00 | 915,573.56 | 255,527 |
| 2025-11-06 | 978,000.00 | 998,000.00 | 958,000.00 | 970,000.00 | 962,195.40 | 142,073 |
| 2025-11-05 | 1,008,000.00 | 1,009,000.00 | 923,000.00 | 950,000.00 | 942,356.32 | 302,267 |
| 2025-11-04 | 1,038,000.00 | 1,038,000.00 | 1,005,000.00 | 1,010,000.00 | 1,001,873.56 | 180,841 |
| 2025-11-03 | 987,000.00 | 1,056,000.00 | 987,000.00 | 1,042,000.00 | 1,033,616.09 | 330,523 |
| 2025-10-31 | 976,000.00 | 1,007,000.00 | 976,000.00 | 979,000.00 | 971,122.99 | 123,048 |
| 2025-10-30 | 1,000,000.00 | 1,014,000.00 | 994,000.00 | 994,000.00 | 986,002.30 | 150,339 |
| 2025-10-29 | 1,017,000.00 | 1,018,000.00 | 980,000.00 | 993,000.00 | 985,010.34 | 126,098 |
| 2025-10-28 | 1,037,000.00 | 1,039,000.00 | 992,000.00 | 996,000.00 | 987,986.21 | 183,625 |
| 2025-10-27 | 1,010,000.00 | 1,042,000.00 | 1,005,000.00 | 1,039,000.00 | 1,030,640.23 | 222,929 |
| 2025-10-24 | 1,043,000.00 | 1,043,000.00 | 1,002,000.00 | 1,013,000.00 | 1,004,849.43 | 189,996 |
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.