Hanwha Aerospace Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 370,058.63 | 379,926.86 | 363,644.28 | 373,019.10 | 366,014.51 | 283,773 |
| 2024-10-24 | 363,150.87 | 374,499.34 | 363,150.87 | 369,071.81 | 362,141.35 | 284,207 |
| 2024-10-23 | 379,926.86 | 382,887.33 | 364,631.11 | 368,084.99 | 361,173.05 | 309,944 |
| 2024-10-22 | 378,446.63 | 380,913.69 | 366,111.34 | 380,420.27 | 373,276.71 | 357,916 |
| 2024-10-21 | 384,860.98 | 386,834.62 | 375,486.16 | 376,472.98 | 369,403.54 | 263,079 |
| 2024-10-18 | 385,354.39 | 387,328.04 | 373,512.51 | 382,393.92 | 375,213.29 | 389,410 |
| 2024-10-17 | 380,420.27 | 389,795.09 | 376,472.98 | 387,821.45 | 380,538.90 | 454,692 |
| 2024-10-16 | 369,565.22 | 387,328.04 | 364,137.70 | 377,459.81 | 370,371.83 | 472,418 |
| 2024-10-15 | 355,256.29 | 370,058.63 | 348,348.53 | 369,071.81 | 362,141.35 | 448,528 |
| 2024-10-14 | 358,216.76 | 359,203.58 | 346,374.88 | 351,802.41 | 345,196.23 | 229,798 |
| 2024-10-11 | 349,335.35 | 354,762.88 | 346,374.88 | 351,802.41 | 345,196.23 | 241,920 |
| 2024-10-10 | 363,644.28 | 363,644.28 | 345,388.06 | 345,881.47 | 339,386.47 | 572,917 |
| 2024-10-08 | 346,868.29 | 359,696.99 | 344,401.23 | 359,696.99 | 352,942.57 | 613,826 |
| 2024-10-07 | 336,013.24 | 356,736.52 | 335,519.83 | 346,868.29 | 340,354.77 | 832,417 |
| 2024-10-04 | 313,316.31 | 337,000.06 | 310,849.25 | 333,052.77 | 326,798.67 | 1,088,287 |
| 2024-10-02 | 299,994.20 | 305,421.73 | 294,073.26 | 305,421.73 | 299,686.49 | 661,406 |
| 2024-09-30 | 312,822.90 | 313,316.31 | 293,086.44 | 293,086.44 | 287,582.83 | 590,464 |
| 2024-09-27 | 296,046.91 | 316,770.19 | 296,046.91 | 312,822.90 | 306,948.68 | 1,574,680 |
| 2024-08-28 | 284,205.16 | 292,593.16 | 279,271.04 | 286,178.81 | 311,908.42 | 820,226 |
| 2024-08-27 | 274,830.34 | 282,724.93 | 267,922.57 | 280,257.87 | 305,455.15 | 426,534 |
| 2024-08-26 | 273,843.51 | 274,336.93 | 266,442.34 | 273,843.51 | 298,464.10 | 301,246 |
| 2024-08-23 | 271,376.46 | 281,244.69 | 271,376.46 | 271,869.87 | 296,313.00 | 310,799 |
| 2024-08-22 | 282,231.51 | 283,711.75 | 271,869.87 | 274,336.93 | 299,001.87 | 318,347 |
| 2024-08-21 | 282,724.93 | 283,218.34 | 272,363.28 | 280,751.28 | 305,992.92 | 524,701 |
| 2024-08-20 | 296,047.04 | 296,540.45 | 280,257.87 | 283,711.75 | 309,219.56 | 675,346 |
| 2024-08-19 | 301,967.98 | 310,355.98 | 295,060.22 | 296,047.04 | 322,663.89 | 359,897 |
| 2024-08-16 | 306,902.10 | 307,888.92 | 300,981.16 | 300,981.16 | 328,041.62 | 298,374 |
| 2024-08-14 | 307,888.92 | 308,382.34 | 300,487.75 | 303,941.63 | 331,268.26 | 294,296 |
| 2024-08-13 | 302,461.40 | 313,316.45 | 298,514.10 | 303,941.63 | 331,268.26 | 482,666 |
| 2024-08-12 | 300,981.16 | 305,421.87 | 295,553.63 | 301,967.98 | 329,117.16 | 378,851 |
| 2024-08-09 | 296,540.45 | 304,435.04 | 295,060.22 | 299,500.92 | 326,428.30 | 534,523 |
| 2024-08-08 | 275,817.16 | 291,112.93 | 267,429.16 | 289,632.69 | 315,672.84 | 803,118 |
| 2024-08-07 | 261,508.22 | 280,751.28 | 259,534.57 | 275,323.75 | 300,077.41 | 850,187 |
| 2024-08-06 | 268,909.40 | 275,323.75 | 258,547.75 | 260,521.40 | 283,944.22 | 1,224,223 |
| 2024-08-05 | 281,244.69 | 289,139.28 | 243,745.40 | 263,481.87 | 287,170.86 | 1,174,636 |
| 2024-08-02 | 295,060.22 | 301,967.98 | 285,191.98 | 285,191.98 | 310,832.88 | 699,197 |
| 2024-08-01 | 286,178.81 | 301,967.98 | 283,218.34 | 299,500.92 | 326,428.30 | 923,426 |
| 2024-07-31 | 307,888.92 | 319,237.39 | 281,738.10 | 284,205.16 | 309,757.33 | 1,370,712 |
| 2024-07-30 | 318,743.98 | 325,651.75 | 305,915.28 | 314,303.28 | 342,561.49 | 964,250 |
| 2024-07-29 | 300,487.75 | 319,730.81 | 293,086.57 | 318,250.57 | 346,863.68 | 760,249 |
| 2024-07-26 | 294,073.40 | 298,514.10 | 286,178.81 | 294,566.81 | 321,050.57 | 542,939 |
| 2024-07-25 | 295,553.63 | 308,382.34 | 286,178.81 | 289,632.69 | 315,672.84 | 1,133,825 |
| 2024-07-24 | 282,231.51 | 303,448.22 | 280,751.28 | 294,566.81 | 321,050.57 | 875,222 |
| 2024-07-23 | 270,389.63 | 284,205.16 | 266,442.34 | 283,218.34 | 308,681.78 | 570,114 |
| 2024-07-22 | 279,764.46 | 284,205.16 | 269,896.22 | 271,376.46 | 295,775.23 | 528,199 |
| 2024-07-19 | 266,935.75 | 279,764.46 | 260,027.99 | 277,790.81 | 302,766.28 | 588,486 |
| 2024-07-18 | 269,402.81 | 284,698.57 | 265,948.93 | 267,922.57 | 292,010.82 | 1,070,946 |
| 2024-07-17 | 270,389.63 | 281,244.69 | 267,922.57 | 271,376.46 | 295,775.23 | 722,666 |
| 2024-07-16 | 264,468.69 | 278,284.22 | 263,481.87 | 265,948.93 | 289,859.72 | 910,924 |
| 2024-07-15 | 261,014.81 | 267,922.57 | 255,093.87 | 261,508.22 | 285,019.77 | 827,474 |
| 2024-07-12 | 256,574.10 | 257,560.93 | 247,692.69 | 250,159.75 | 272,650.98 | 311,218 |
| 2024-07-11 | 255,093.87 | 260,521.40 | 251,639.99 | 253,120.22 | 275,877.62 | 430,285 |
| 2024-07-10 | 254,107.04 | 269,896.22 | 252,133.40 | 253,120.22 | 275,877.62 | 1,120,698 |
| 2024-07-09 | 248,186.10 | 251,146.57 | 242,265.16 | 248,679.52 | 271,037.66 | 348,337 |
| 2024-07-08 | 238,317.87 | 249,666.34 | 237,824.46 | 248,186.10 | 270,499.89 | 497,750 |
| 2024-07-05 | 238,811.28 | 240,784.93 | 233,877.16 | 238,317.87 | 259,744.43 | 219,615 |
| 2024-07-04 | 229,929.87 | 240,291.52 | 228,449.63 | 238,811.28 | 260,282.20 | 302,805 |
| 2024-07-03 | 232,890.34 | 234,863.99 | 226,969.40 | 229,929.87 | 250,602.29 | 267,261 |
| 2024-07-02 | 241,278.34 | 242,265.16 | 226,969.40 | 231,903.52 | 252,753.38 | 481,309 |
| 2024-07-01 | 244,238.81 | 248,186.10 | 239,304.69 | 240,291.52 | 261,895.52 | 355,773 |
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.