Hanwha Aerospace Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 386,834.62 | 394,235.80 | 381,407.10 | 383,874.16 | 380,785.51 | 237,804 |
| 2025-01-21 | 373,019.10 | 386,834.62 | 373,019.10 | 384,367.57 | 381,274.95 | 285,510 |
| 2025-01-20 | 387,821.45 | 387,821.45 | 369,565.22 | 372,525.69 | 369,528.36 | 231,729 |
| 2025-01-17 | 386,834.62 | 387,328.04 | 373,019.10 | 377,459.81 | 374,422.77 | 313,034 |
| 2025-01-16 | 393,742.39 | 394,235.80 | 381,900.51 | 388,808.27 | 385,679.93 | 216,897 |
| 2025-01-15 | 394,235.80 | 395,222.62 | 388,314.86 | 389,795.09 | 386,658.81 | 174,105 |
| 2025-01-14 | 386,834.62 | 396,702.85 | 386,341.21 | 390,288.51 | 387,148.25 | 194,271 |
| 2025-01-13 | 375,979.57 | 393,248.97 | 375,979.57 | 390,288.51 | 387,148.25 | 425,986 |
| 2025-01-10 | 383,380.74 | 385,354.39 | 370,058.63 | 373,512.51 | 370,507.24 | 347,753 |
| 2025-01-09 | 374,005.93 | 386,834.62 | 358,216.76 | 386,834.62 | 383,722.16 | 463,611 |
| 2025-01-08 | 374,005.93 | 381,407.10 | 368,084.99 | 377,953.22 | 374,912.21 | 295,946 |
| 2025-01-07 | 364,631.11 | 379,433.45 | 362,164.05 | 375,979.57 | 372,954.45 | 341,765 |
| 2025-01-06 | 357,723.35 | 371,045.46 | 355,749.70 | 361,177.23 | 358,271.20 | 304,553 |
| 2025-01-03 | 357,229.93 | 363,150.87 | 350,815.58 | 357,229.93 | 354,355.67 | 264,080 |
| 2025-01-02 | 326,145.01 | 359,203.58 | 326,145.01 | 358,710.17 | 355,823.99 | 551,329 |
| 2024-12-30 | 312,822.90 | 325,651.60 | 312,822.90 | 322,197.72 | 319,605.32 | 207,342 |
| 2024-12-27 | 317,263.60 | 323,184.54 | 313,809.72 | 314,796.54 | 312,263.70 | 198,832 |
| 2024-12-26 | 319,730.66 | 322,691.13 | 312,329.49 | 319,237.25 | 313,242.58 | 188,764 |
| 2024-12-24 | 324,664.77 | 325,651.60 | 316,276.78 | 319,730.66 | 313,726.73 | 181,972 |
| 2024-12-23 | 302,461.26 | 324,171.36 | 302,461.26 | 321,704.31 | 315,663.31 | 341,164 |
| 2024-12-20 | 304,928.31 | 305,421.73 | 299,007.38 | 300,981.02 | 295,329.17 | 224,093 |
| 2024-12-19 | 293,579.85 | 310,849.25 | 293,579.85 | 304,928.31 | 299,202.34 | 294,512 |
| 2024-12-18 | 300,981.02 | 307,395.37 | 298,513.96 | 301,474.43 | 295,813.32 | 224,442 |
| 2024-12-17 | 312,329.49 | 316,276.78 | 299,994.20 | 301,474.43 | 295,813.32 | 396,529 |
| 2024-12-16 | 328,118.65 | 328,612.07 | 308,875.61 | 315,783.37 | 309,853.56 | 428,944 |
| 2024-12-13 | 311,836.07 | 319,730.66 | 305,915.14 | 318,743.84 | 312,758.43 | 401,290 |
| 2024-12-12 | 296,046.91 | 310,355.84 | 291,606.20 | 307,395.37 | 301,623.07 | 560,052 |
| 2024-12-11 | 287,165.50 | 300,487.61 | 283,218.21 | 294,073.26 | 288,551.13 | 323,937 |
| 2024-12-10 | 275,323.62 | 288,152.32 | 266,442.22 | 287,165.50 | 281,773.08 | 767,051 |
| 2024-12-09 | 279,764.33 | 284,205.03 | 273,349.98 | 275,323.62 | 270,153.57 | 738,813 |
| 2024-12-06 | 310,355.84 | 313,316.31 | 282,231.38 | 294,073.26 | 288,551.13 | 951,179 |
| 2024-12-05 | 330,585.71 | 331,572.54 | 299,994.20 | 303,941.49 | 298,234.05 | 848,837 |
| 2024-12-04 | 324,171.36 | 337,986.89 | 324,171.36 | 330,585.71 | 324,377.94 | 486,077 |
| 2024-12-03 | 325,158.19 | 337,000.06 | 322,691.13 | 334,039.59 | 327,766.97 | 339,592 |
| 2024-12-02 | 310,355.84 | 319,237.25 | 308,875.61 | 316,770.19 | 310,821.85 | 310,766 |
| 2024-11-29 | 323,677.95 | 335,026.42 | 308,382.19 | 308,382.19 | 302,591.36 | 502,817 |
| 2024-11-28 | 318,250.42 | 327,131.83 | 308,875.61 | 320,717.48 | 314,695.02 | 352,154 |
| 2024-11-27 | 314,796.54 | 324,664.77 | 314,303.13 | 318,250.42 | 312,274.29 | 373,837 |
| 2024-11-26 | 350,815.58 | 350,815.58 | 314,303.13 | 315,289.96 | 309,369.41 | 937,764 |
| 2024-11-25 | 372,032.28 | 373,019.10 | 344,894.65 | 354,269.46 | 347,616.96 | 810,170 |
| 2024-11-22 | 356,243.11 | 374,992.75 | 355,256.29 | 374,499.34 | 367,466.95 | 482,025 |
| 2024-11-21 | 368,578.40 | 374,005.93 | 343,907.82 | 351,802.41 | 345,196.23 | 484,227 |
| 2024-11-20 | 376,966.39 | 381,407.10 | 365,124.52 | 374,992.75 | 367,951.10 | 289,272 |
| 2024-11-19 | 387,328.04 | 390,288.51 | 372,525.69 | 375,979.57 | 368,919.39 | 315,347 |
| 2024-11-18 | 401,636.97 | 401,636.97 | 385,354.39 | 387,328.04 | 380,054.75 | 267,842 |
| 2024-11-15 | 402,623.79 | 415,945.90 | 398,676.50 | 401,636.97 | 394,094.99 | 266,208 |
| 2024-11-14 | 398,183.09 | 409,038.14 | 397,196.27 | 398,183.09 | 390,705.97 | 330,476 |
| 2024-11-13 | 408,051.32 | 413,478.85 | 393,248.97 | 396,702.85 | 389,253.53 | 302,954 |
| 2024-11-12 | 412,492.02 | 419,399.78 | 405,584.26 | 408,051.32 | 400,388.89 | 416,661 |
| 2024-11-11 | 400,650.15 | 412,492.02 | 394,729.21 | 410,518.38 | 402,809.62 | 341,501 |
| 2024-11-08 | 399,663.32 | 401,636.97 | 389,795.09 | 398,183.09 | 390,705.97 | 342,648 |
| 2024-11-07 | 389,795.09 | 400,156.74 | 384,367.57 | 399,663.32 | 392,158.41 | 712,083 |
| 2024-11-06 | 359,203.58 | 389,795.09 | 353,776.05 | 382,393.92 | 375,213.29 | 838,960 |
| 2024-11-05 | 359,696.99 | 364,137.70 | 353,776.05 | 357,229.93 | 350,521.84 | 238,966 |
| 2024-11-04 | 374,005.93 | 376,966.39 | 360,190.40 | 362,164.05 | 355,363.30 | 363,234 |
| 2024-11-01 | 363,150.87 | 379,926.86 | 348,841.94 | 373,512.51 | 366,498.66 | 487,961 |
| 2024-10-31 | 368,578.40 | 375,486.16 | 356,736.52 | 363,150.87 | 356,331.59 | 414,601 |
| 2024-10-30 | 377,459.81 | 379,433.45 | 367,591.58 | 370,552.04 | 363,593.78 | 211,389 |
| 2024-10-29 | 372,525.69 | 382,887.33 | 372,525.69 | 375,979.57 | 368,919.39 | 232,201 |
| 2024-10-28 | 374,499.34 | 380,913.69 | 372,032.28 | 372,525.69 | 365,530.37 | 184,208 |
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.