Hanwha Aerospace Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 1,008,000.00 | 1,063,000.00 | 1,000,000.00 | 1,049,000.00 | 1,040,559.77 | 284,405 |
| 2025-10-22 | 994,000.00 | 1,014,000.00 | 991,000.00 | 1,007,000.00 | 998,897.70 | 256,790 |
| 2025-10-21 | 984,000.00 | 986,000.00 | 960,000.00 | 974,000.00 | 966,163.22 | 247,903 |
| 2025-10-20 | 929,000.00 | 956,000.00 | 926,000.00 | 953,000.00 | 945,332.18 | 196,306 |
| 2025-10-17 | 931,000.00 | 947,000.00 | 912,000.00 | 912,000.00 | 904,662.07 | 184,363 |
| 2025-10-16 | 955,000.00 | 969,000.00 | 931,000.00 | 936,000.00 | 928,468.97 | 184,356 |
| 2025-10-15 | 947,000.00 | 956,000.00 | 923,000.00 | 954,000.00 | 946,324.14 | 329,226 |
| 2025-10-14 | 994,000.00 | 1,009,000.00 | 924,000.00 | 933,000.00 | 925,493.10 | 318,501 |
| 2025-10-13 | 1,040,000.00 | 1,045,000.00 | 991,000.00 | 993,000.00 | 985,010.34 | 183,941 |
| 2025-10-10 | 1,069,000.00 | 1,079,000.00 | 1,027,000.00 | 1,042,000.00 | 1,033,616.09 | 290,169 |
| 2025-10-02 | 1,103,000.00 | 1,118,000.00 | 1,079,000.00 | 1,097,000.00 | 1,088,173.56 | 189,175 |
| 2025-10-01 | 1,100,000.00 | 1,113,000.00 | 1,081,000.00 | 1,099,000.00 | 1,090,157.47 | 158,652 |
| 2025-09-30 | 1,059,000.00 | 1,127,000.00 | 1,057,000.00 | 1,107,000.00 | 1,098,093.10 | 291,287 |
| 2025-09-29 | 1,058,000.00 | 1,065,000.00 | 1,044,000.00 | 1,059,000.00 | 1,050,479.31 | 124,076 |
| 2025-09-26 | 1,052,000.00 | 1,070,000.00 | 1,025,000.00 | 1,044,000.00 | 1,035,600.00 | 192,038 |
| 2025-09-25 | 1,062,000.00 | 1,094,000.00 | 1,043,000.00 | 1,048,000.00 | 1,039,567.82 | 209,497 |
| 2025-09-24 | 1,020,000.00 | 1,063,000.00 | 1,005,000.00 | 1,058,000.00 | 1,049,487.36 | 295,040 |
| 2025-09-23 | 1,005,000.00 | 1,024,000.00 | 999,000.00 | 1,004,000.00 | 995,921.84 | 148,757 |
| 2025-09-22 | 1,028,000.00 | 1,034,000.00 | 1,001,000.00 | 1,022,000.00 | 1,013,777.01 | 137,450 |
| 2025-09-19 | 1,010,000.00 | 1,041,000.00 | 1,005,000.00 | 1,022,000.00 | 1,013,777.01 | 363,904 |
| 2025-09-18 | 1,043,000.00 | 1,052,000.00 | 999,000.00 | 1,023,000.00 | 1,014,768.97 | 209,665 |
| 2025-09-17 | 1,027,000.00 | 1,038,000.00 | 1,015,000.00 | 1,030,000.00 | 1,021,712.64 | 202,933 |
| 2025-09-16 | 994,000.00 | 1,041,000.00 | 994,000.00 | 1,041,000.00 | 1,032,624.14 | 226,446 |
| 2025-09-15 | 998,000.00 | 1,008,000.00 | 980,000.00 | 986,000.00 | 978,066.67 | 143,445 |
| 2025-09-12 | 1,000,000.00 | 1,011,000.00 | 993,000.00 | 1,002,000.00 | 993,937.93 | 169,241 |
| 2025-09-11 | 973,000.00 | 1,005,000.00 | 973,000.00 | 1,005,000.00 | 996,913.79 | 298,028 |
| 2025-09-10 | 945,000.00 | 978,000.00 | 945,000.00 | 967,000.00 | 959,219.54 | 229,210 |
| 2025-09-09 | 954,000.00 | 955,000.00 | 937,000.00 | 945,000.00 | 937,396.55 | 164,915 |
| 2025-09-08 | 924,000.00 | 952,000.00 | 921,000.00 | 951,000.00 | 943,348.28 | 176,069 |
| 2025-09-05 | 938,000.00 | 946,000.00 | 910,000.00 | 920,000.00 | 912,597.70 | 193,204 |
| 2025-09-04 | 932,000.00 | 946,000.00 | 926,000.00 | 931,000.00 | 923,509.20 | 147,466 |
| 2025-09-03 | 938,000.00 | 950,000.00 | 932,000.00 | 941,000.00 | 933,428.74 | 152,150 |
| 2025-09-02 | 933,000.00 | 943,000.00 | 916,000.00 | 933,000.00 | 925,493.10 | 129,384 |
| 2025-09-01 | 895,000.00 | 927,000.00 | 893,000.00 | 916,000.00 | 908,629.89 | 185,557 |
| 2025-08-29 | 917,000.00 | 920,000.00 | 884,000.00 | 884,000.00 | 876,887.36 | 183,497 |
| 2025-08-28 | 901,000.00 | 932,000.00 | 898,000.00 | 908,000.00 | 900,694.25 | 146,074 |
| 2025-08-27 | 899,000.00 | 912,000.00 | 889,000.00 | 907,000.00 | 899,702.30 | 112,708 |
| 2025-08-26 | 896,000.00 | 904,000.00 | 880,000.00 | 900,000.00 | 892,758.62 | 246,639 |
| 2025-08-25 | 900,000.00 | 908,000.00 | 888,000.00 | 903,000.00 | 895,734.48 | 127,028 |
| 2025-08-22 | 849,000.00 | 895,000.00 | 846,000.00 | 891,000.00 | 883,831.03 | 255,134 |
| 2025-08-21 | 834,000.00 | 848,000.00 | 827,000.00 | 834,000.00 | 827,289.66 | 128,018 |
| 2025-08-20 | 809,000.00 | 829,000.00 | 801,000.00 | 816,000.00 | 809,434.48 | 322,736 |
| 2025-08-19 | 886,000.00 | 888,000.00 | 827,000.00 | 827,000.00 | 820,345.98 | 256,827 |
| 2025-08-18 | 879,000.00 | 906,000.00 | 869,000.00 | 888,000.00 | 880,855.17 | 236,731 |
| 2025-08-14 | 880,000.00 | 895,000.00 | 875,000.00 | 883,000.00 | 875,895.40 | 241,011 |
| 2025-08-13 | 854,000.00 | 883,000.00 | 809,000.00 | 878,000.00 | 870,935.63 | 394,063 |
| 2025-08-12 | 885,000.00 | 890,000.00 | 849,000.00 | 851,000.00 | 844,152.87 | 307,287 |
| 2025-08-11 | 875,000.00 | 896,000.00 | 875,000.00 | 880,000.00 | 872,919.54 | 157,243 |
| 2025-08-08 | 906,000.00 | 910,000.00 | 875,000.00 | 881,000.00 | 873,911.49 | 330,808 |
| 2025-08-07 | 939,000.00 | 942,000.00 | 923,000.00 | 932,000.00 | 924,501.15 | 155,826 |
| 2025-08-06 | 952,000.00 | 953,000.00 | 925,000.00 | 936,000.00 | 928,468.97 | 184,646 |
| 2025-08-05 | 942,000.00 | 973,000.00 | 932,000.00 | 961,000.00 | 953,267.82 | 187,035 |
| 2025-08-04 | 930,000.00 | 945,000.00 | 922,000.00 | 938,000.00 | 930,452.87 | 118,975 |
| 2025-08-01 | 987,000.00 | 989,000.00 | 910,000.00 | 939,000.00 | 931,444.83 | 419,450 |
| 2025-07-31 | 972,000.00 | 1,035,000.00 | 951,000.00 | 996,000.00 | 987,986.21 | 602,496 |
| 2025-07-30 | 998,000.00 | 998,000.00 | 963,000.00 | 977,000.00 | 969,139.08 | 292,494 |
| 2025-07-29 | 951,000.00 | 998,000.00 | 947,000.00 | 998,000.00 | 989,970.11 | 324,999 |
| 2025-07-28 | 947,000.00 | 959,000.00 | 935,000.00 | 953,000.00 | 945,332.18 | 122,549 |
| 2025-07-25 | 933,000.00 | 951,000.00 | 933,000.00 | 945,000.00 | 937,396.55 | 126,974 |
| 2025-07-24 | 911,000.00 | 946,000.00 | 909,000.00 | 941,000.00 | 933,428.74 | 263,357 |
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.