Hanwha Aerospace Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	825,970.87	828,931.34	794,392.53	803,273.94	796,810.82	193,759
2025-04-22	818,076.29	831,891.81	812,155.35	819,063.11	812,472.95	153,191
2025-04-21	838,799.57	838,799.57	802,287.12	819,063.11	812,472.95	200,906
2025-04-18	803,273.94	850,641.44	797,353.00	817,089.46	810,515.18	356,001
2025-04-17	779,590.19	805,247.59	770,708.78	805,247.59	798,768.58	329,582
2025-04-16	760,840.55	787,484.77	751,959.14	777,616.54	771,359.86	260,633
2025-04-15	785,511.13	786,497.95	748,011.85	760,840.55	754,718.84	256,795
2025-04-14	787,484.77	793,405.71	769,721.96	781,563.83	775,275.39	274,289
2025-04-11	720,380.81	770,708.78	717,420.34	768,735.13	762,549.91	384,625
2025-04-10	717,420.34	730,249.04	697,683.88	730,249.04	724,373.47	416,036
2025-04-09	707,552.11	707,552.11	664,131.89	681,894.71	676,408.20	416,662
2025-04-08	676,960.59	695,710.23	661,171.42	688,802.47	683,260.38	565,622
2025-04-07	674,000.12	674,986.95	627,619.44	633,540.38	628,442.93	418,309
2025-04-04	695,710.23	710,512.58	666,105.54	692,749.76	687,175.91	428,391
2025-04-03	643,408.61	700,644.35	641,434.96	687,815.65	682,281.50	432,881
2025-04-02	675,973.77	684,855.18	651,303.19	654,263.66	648,999.47	301,895
2025-04-01	634,527.20	673,013.30	631,566.73	664,131.89	658,788.30	347,609
2025-03-31	597,027.93	629,593.09	595,054.28	618,738.03	613,759.68	309,368
2025-03-28	666,105.54	668,079.19	620,711.68	621,698.50	616,696.33	308,702
2025-03-27	664,131.89	670,052.83	651,303.19	654,263.66	648,999.47	217,981
2025-03-26	646,369.08	666,105.54	623,672.15	658,210.96	652,915.01	341,803
2025-03-25	678,934.24	682,881.53	641,434.96	645,382.26	640,189.53	354,135
2025-03-24	628,606.27	674,986.95	627,619.44	666,105.54	660,746.07	735,782
2025-03-21	618,738.03	646,369.08	599,988.40	619,724.86	614,738.57	1,837,887
2025-03-20	740,117.27	744,064.56	710,512.58	712,486.22	706,753.57	430,298
2025-03-19	760,840.55	763,801.02	736,169.97	746,038.20	740,035.60	395,514
2025-03-18	753,932.79	770,708.78	736,169.97	753,932.79	747,866.66	475,258
2025-03-17	704,591.64	747,025.03	699,657.52	743,077.74	737,098.95	675,000
2025-03-14	690,776.12	704,591.64	686,828.82	695,710.23	690,112.56	298,877
2025-03-13	662,158.25	704,591.64	662,158.25	697,683.88	692,070.33	639,810
2025-03-12	674,000.12	694,723.41	636,500.85	656,237.31	650,957.24	735,365
2025-03-11	666,105.54	682,881.53	666,105.54	669,066.01	663,682.72	414,140
2025-03-10	722,354.45	735,183.15	684,855.18	692,749.76	687,175.91	585,233
2025-03-07	671,039.65	730,249.04	655,250.49	721,367.63	715,563.52	964,782
2025-03-06	704,591.64	704,591.64	662,158.25	669,066.01	663,682.72	590,495
2025-03-05	678,934.24	699,657.52	661,171.42	685,842.00	680,323.73	788,522
2025-03-04	624,658.97	691,762.94	618,738.03	691,762.94	686,197.03	1,274,197
2025-02-28	634,527.20	642,421.79	584,199.23	586,172.88	581,456.54	773,470
2025-02-27	654,263.66	667,092.36	624,658.97	640,448.14	635,295.11	492,994
2025-02-26	679,921.06	691,762.94	654,263.66	663,145.07	657,809.42	356,192
2025-02-25	649,329.55	685,842.00	648,342.73	671,039.65	665,640.49	454,678
2025-02-24	649,329.55	665,118.72	643,408.61	657,224.13	651,936.12	391,830
2025-02-21	626,632.62	659,197.78	606,896.16	651,303.19	646,062.82	570,285
2025-02-20	618,738.03	655,250.49	599,988.40	636,500.85	631,379.58	901,929
2025-02-19	630,579.91	633,540.38	610,843.45	630,579.91	625,506.28	534,237
2025-02-18	592,093.81	650,316.37	591,106.99	634,527.20	629,421.81	1,262,405
2025-02-17	525,976.67	582,225.58	521,042.56	569,396.88	564,815.53	1,035,201
2025-02-14	509,200.68	531,897.61	496,371.98	525,976.67	521,744.67	658,221
2025-02-13	502,292.92	519,068.91	488,477.40	509,200.68	505,103.66	712,089
2025-02-12	496,371.98	517,095.26	493,411.51	513,147.97	509,019.19	1,081,789
2025-02-11	448,017.65	491,931.28	436,669.19	491,437.86	487,483.77	2,632,931
2025-02-10	417,919.55	419,893.20	405,584.26	407,557.91	404,278.71	298,442
2025-02-07	415,945.90	433,215.31	406,571.09	412,492.02	409,173.12	515,017
2025-02-06	399,169.91	418,412.96	387,821.45	414,959.08	411,620.33	461,250
2025-02-05	403,610.62	405,090.85	394,235.80	397,196.27	394,000.43	184,196
2025-02-04	389,795.09	408,544.73	389,795.09	401,143.56	397,915.97	281,194
2025-02-03	386,834.62	394,235.80	379,433.45	387,328.04	384,211.60	240,506
2025-01-31	409,038.14	409,531.55	391,768.74	394,729.21	391,553.23	425,269
2025-01-24	378,446.63	408,544.73	378,446.63	406,077.67	402,810.38	490,252
2025-01-23	385,354.39	388,808.27	376,472.98	378,446.63	375,401.66	130,672

← NewerPage 7 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.