Hanwha Aerospace Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 924,000.00 | 931,000.00 | 898,000.00 | 910,000.00 | 902,678.16 | 213,391 |
| 2025-07-22 | 916,000.00 | 923,000.00 | 905,000.00 | 922,000.00 | 914,581.61 | 207,213 |
| 2025-07-21 | 891,000.00 | 926,000.00 | 881,000.00 | 919,000.00 | 911,605.75 | 224,163 |
| 2025-07-18 | 905,000.00 | 910,000.00 | 885,000.00 | 896,000.00 | 888,790.80 | 176,796 |
| 2025-07-17 | 855,000.00 | 912,000.00 | 847,000.00 | 896,000.00 | 888,790.80 | 463,424 |
| 2025-07-16 | 840,000.00 | 854,000.00 | 830,000.00 | 854,000.00 | 847,128.74 | 165,528 |
| 2025-07-15 | 802,000.00 | 848,000.00 | 802,000.00 | 848,000.00 | 841,177.01 | 235,902 |
| 2025-07-14 | 808,000.00 | 819,000.00 | 791,000.00 | 807,000.00 | 800,506.90 | 183,007 |
| 2025-07-11 | 847,000.00 | 847,000.00 | 802,000.00 | 806,000.00 | 799,514.94 | 255,773 |
| 2025-07-10 | 851,000.00 | 858,000.00 | 836,000.00 | 853,000.00 | 846,136.78 | 298,241 |
| 2025-07-09 | 842,000.00 | 858,000.00 | 838,000.00 | 850,000.00 | 843,160.92 | 273,305 |
| 2025-07-08 | 820,000.00 | 827,000.00 | 796,000.00 | 815,000.00 | 808,442.53 | 265,811 |
| 2025-07-07 | 762,000.00 | 814,000.00 | 760,000.00 | 805,000.00 | 798,522.99 | 273,998 |
| 2025-07-04 | 810,000.00 | 818,000.00 | 775,000.00 | 779,000.00 | 772,732.18 | 297,249 |
| 2025-07-03 | 846,000.00 | 861,000.00 | 813,000.00 | 817,000.00 | 810,426.44 | 274,396 |
| 2025-07-02 | 833,000.00 | 838,000.00 | 785,000.00 | 819,000.00 | 812,410.34 | 326,459 |
| 2025-07-01 | 853,000.00 | 867,000.00 | 836,000.00 | 839,000.00 | 832,249.43 | 185,116 |
| 2025-06-30 | 877,000.00 | 877,000.00 | 848,000.00 | 848,000.00 | 841,177.01 | 260,471 |
| 2025-06-27 | 898,000.00 | 926,000.00 | 878,000.00 | 890,000.00 | 882,839.08 | 334,673 |
| 2025-06-26 | 871,000.00 | 885,000.00 | 841,000.00 | 878,000.00 | 870,935.63 | 322,082 |
| 2025-06-25 | 897,000.00 | 900,000.00 | 856,000.00 | 856,000.00 | 849,112.64 | 313,167 |
| 2025-06-24 | 905,000.00 | 913,000.00 | 872,000.00 | 895,000.00 | 887,798.85 | 281,041 |
| 2025-06-23 | 947,000.00 | 953,000.00 | 918,000.00 | 919,000.00 | 911,605.75 | 243,428 |
| 2025-06-20 | 924,000.00 | 965,000.00 | 917,000.00 | 938,000.00 | 930,452.87 | 419,837 |
| 2025-06-19 | 926,000.00 | 938,000.00 | 911,000.00 | 934,000.00 | 926,485.06 | 198,303 |
| 2025-06-18 | 964,000.00 | 969,000.00 | 927,000.00 | 927,000.00 | 919,541.38 | 257,813 |
| 2025-06-17 | 954,000.00 | 964,000.00 | 940,000.00 | 954,000.00 | 946,324.14 | 270,383 |
| 2025-06-16 | 963,000.00 | 987,000.00 | 938,000.00 | 970,000.00 | 962,195.40 | 326,298 |
| 2025-06-13 | 944,000.00 | 982,000.00 | 928,000.00 | 945,000.00 | 937,396.55 | 493,711 |
| 2025-06-12 | 919,000.00 | 958,000.00 | 906,000.00 | 953,000.00 | 945,332.18 | 442,140 |
| 2025-06-11 | 936,000.00 | 942,000.00 | 901,000.00 | 905,000.00 | 897,718.39 | 414,770 |
| 2025-06-10 | 904,000.00 | 950,000.00 | 883,000.00 | 936,000.00 | 928,468.97 | 337,596 |
| 2025-06-09 | 891,000.00 | 895,000.00 | 862,000.00 | 880,000.00 | 872,919.54 | 284,593 |
| 2025-06-05 | 848,000.00 | 925,000.00 | 844,000.00 | 905,000.00 | 897,718.39 | 512,018 |
| 2025-06-04 | 838,000.00 | 845,000.00 | 811,000.00 | 845,000.00 | 838,201.15 | 213,653 |
| 2025-06-02 | 822,000.00 | 839,000.00 | 821,000.00 | 835,000.00 | 828,281.61 | 156,208 |
| 2025-05-30 | 851,000.00 | 852,000.00 | 811,000.00 | 811,000.00 | 804,474.71 | 436,671 |
| 2025-05-29 | 848,000.00 | 872,000.00 | 833,000.00 | 857,000.00 | 850,104.60 | 234,459 |
| 2025-05-28 | 884,000.00 | 893,000.00 | 827,000.00 | 832,000.00 | 825,305.75 | 320,783 |
| 2025-05-27 | 842,000.00 | 889,000.00 | 834,000.00 | 887,000.00 | 879,863.22 | 369,030 |
| 2025-05-26 | 799,000.00 | 833,000.00 | 798,000.00 | 833,000.00 | 826,297.70 | 169,509 |
| 2025-05-23 | 833,000.00 | 836,000.00 | 813,000.00 | 830,000.00 | 823,321.84 | 136,055 |
| 2025-05-22 | 837,000.00 | 843,000.00 | 822,000.00 | 833,000.00 | 826,297.70 | 152,390 |
| 2025-05-21 | 809,194.88 | 842,746.86 | 808,208.06 | 838,799.57 | 832,050.61 | 244,256 |
| 2025-05-20 | 835,839.10 | 837,812.75 | 798,339.82 | 804,260.76 | 797,789.70 | 183,788 |
| 2025-05-19 | 821,036.75 | 842,746.86 | 814,128.99 | 827,944.52 | 821,282.89 | 110,990 |
| 2025-05-16 | 812,155.35 | 833,865.45 | 812,155.35 | 829,918.16 | 823,240.66 | 162,494 |
| 2025-05-15 | 813,142.17 | 817,089.46 | 800,313.47 | 811,168.52 | 804,641.88 | 167,131 |
| 2025-05-14 | 802,287.12 | 823,010.40 | 796,366.18 | 809,194.88 | 802,684.11 | 279,651 |
| 2025-05-13 | 785,511.13 | 814,128.99 | 769,721.96 | 793,405.71 | 787,021.99 | 365,780 |
| 2025-05-12 | 864,456.97 | 865,443.79 | 803,273.94 | 809,194.88 | 802,684.11 | 289,035 |
| 2025-05-09 | 876,298.84 | 886,167.07 | 861,496.50 | 866,430.61 | 859,459.33 | 373,305 |
| 2025-05-08 | 875,312.02 | 887,153.90 | 849,654.62 | 871,364.73 | 864,353.75 | 328,676 |
| 2025-05-07 | 821,036.75 | 878,272.49 | 816,102.64 | 878,272.49 | 871,205.93 | 474,690 |
| 2025-05-02 | 786,497.95 | 811,168.52 | 777,616.54 | 807,221.23 | 800,726.35 | 271,859 |
| 2025-04-30 | 800,313.47 | 821,036.75 | 741,104.09 | 786,497.95 | 780,169.80 | 515,861 |
| 2025-04-29 | 811,168.52 | 811,168.52 | 784,524.30 | 798,339.82 | 791,916.40 | 273,731 |
| 2025-04-28 | 814,128.99 | 833,865.45 | 796,366.18 | 816,102.64 | 809,536.30 | 335,689 |
| 2025-04-25 | 817,089.46 | 821,036.75 | 799,326.65 | 813,142.17 | 806,599.65 | 245,324 |
| 2025-04-24 | 806,234.41 | 822,023.58 | 794,392.53 | 813,142.17 | 806,599.65 | 167,152 |
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.