Hanwha Aerospace Co., Ltd. (KRX:012450)
South Korea · Delayed Price · Currency is KRW 951,000
+31,000 (3.37%)
At close: Sep 8, 2025
Hanwha Aerospace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 924,000.00 | 952,000.00 | 921,000.00 | 951,000.00 | 951,000.00 | 3.37% | 185,543 |
| Sep 5, 2025 | 938,000.00 | 946,000.00 | 910,000.00 | 920,000.00 | 920,000.00 | -1.18% | 193,204 |
| Sep 4, 2025 | 932,000.00 | 946,000.00 | 926,000.00 | 931,000.00 | 931,000.00 | -1.06% | 147,466 |
| Sep 3, 2025 | 938,000.00 | 950,000.00 | 932,000.00 | 941,000.00 | 941,000.00 | 0.86% | 165,457 |
| Sep 2, 2025 | 933,000.00 | 943,000.00 | 916,000.00 | 933,000.00 | 933,000.00 | 1.86% | 129,384 |
| Sep 1, 2025 | 895,000.00 | 927,000.00 | 893,000.00 | 916,000.00 | 916,000.00 | 3.62% | 185,557 |
| Aug 29, 2025 | 917,000.00 | 920,000.00 | 884,000.00 | 884,000.00 | 884,000.00 | -2.64% | 201,360 |
| Aug 28, 2025 | 901,000.00 | 932,000.00 | 898,000.00 | 908,000.00 | 908,000.00 | 0.11% | 146,074 |
| Aug 27, 2025 | 899,000.00 | 912,000.00 | 889,000.00 | 907,000.00 | 907,000.00 | 0.78% | 112,708 |
| Aug 26, 2025 | 896,000.00 | 904,000.00 | 880,000.00 | 900,000.00 | 900,000.00 | -0.33% | 345,144 |
| Aug 25, 2025 | 900,000.00 | 908,000.00 | 888,000.00 | 903,000.00 | 903,000.00 | 1.35% | 127,028 |
| Aug 22, 2025 | 849,000.00 | 895,000.00 | 846,000.00 | 891,000.00 | 891,000.00 | 6.83% | 263,544 |
| Aug 21, 2025 | 834,000.00 | 848,000.00 | 827,000.00 | 834,000.00 | 834,000.00 | 2.21% | 128,018 |
| Aug 20, 2025 | 809,000.00 | 829,000.00 | 801,000.00 | 816,000.00 | 816,000.00 | -1.33% | 322,736 |
| Aug 19, 2025 | 886,000.00 | 888,000.00 | 827,000.00 | 827,000.00 | 827,000.00 | -6.87% | 256,827 |
| Aug 18, 2025 | 879,000.00 | 906,000.00 | 869,000.00 | 888,000.00 | 888,000.00 | 0.57% | 236,731 |
| Aug 14, 2025 | 880,000.00 | 895,000.00 | 875,000.00 | 883,000.00 | 883,000.00 | 0.57% | 298,877 |
| Aug 13, 2025 | 854,000.00 | 883,000.00 | 809,000.00 | 878,000.00 | 878,000.00 | 3.17% | 394,063 |
| Aug 12, 2025 | 885,000.00 | 890,000.00 | 849,000.00 | 851,000.00 | 851,000.00 | -3.30% | 307,287 |
| Aug 11, 2025 | 875,000.00 | 896,000.00 | 875,000.00 | 880,000.00 | 880,000.00 | -0.11% | 161,586 |
| Aug 8, 2025 | 906,000.00 | 910,000.00 | 875,000.00 | 881,000.00 | 881,000.00 | -5.47% | 346,344 |
| Aug 7, 2025 | 939,000.00 | 942,000.00 | 923,000.00 | 932,000.00 | 932,000.00 | -0.43% | 172,816 |
| Aug 6, 2025 | 952,000.00 | 953,000.00 | 925,000.00 | 936,000.00 | 936,000.00 | -2.60% | 184,646 |
| Aug 5, 2025 | 942,000.00 | 973,000.00 | 932,000.00 | 961,000.00 | 961,000.00 | 2.45% | 197,709 |
| Aug 4, 2025 | 930,000.00 | 945,000.00 | 922,000.00 | 938,000.00 | 938,000.00 | -0.11% | 130,464 |
| Aug 1, 2025 | 987,000.00 | 989,000.00 | 910,000.00 | 939,000.00 | 939,000.00 | -5.72% | 419,450 |
| Jul 31, 2025 | 972,000.00 | 1,035,000.00 | 951,000.00 | 996,000.00 | 996,000.00 | 1.94% | 602,496 |
| Jul 30, 2025 | 998,000.00 | 998,000.00 | 963,000.00 | 977,000.00 | 977,000.00 | -2.10% | 309,775 |
| Jul 29, 2025 | 951,000.00 | 998,000.00 | 947,000.00 | 998,000.00 | 998,000.00 | 4.72% | 339,895 |
| Jul 28, 2025 | 947,000.00 | 959,000.00 | 935,000.00 | 953,000.00 | 953,000.00 | 0.85% | 122,549 |
| Jul 25, 2025 | 933,000.00 | 951,000.00 | 933,000.00 | 945,000.00 | 945,000.00 | 0.43% | 141,303 |
| Jul 24, 2025 | 911,000.00 | 946,000.00 | 909,000.00 | 941,000.00 | 941,000.00 | 3.41% | 270,036 |
| Jul 23, 2025 | 924,000.00 | 931,000.00 | 898,000.00 | 910,000.00 | 910,000.00 | -1.30% | 229,180 |
| Jul 22, 2025 | 916,000.00 | 923,000.00 | 905,000.00 | 922,000.00 | 922,000.00 | 0.33% | 207,213 |
| Jul 21, 2025 | 891,000.00 | 926,000.00 | 881,000.00 | 919,000.00 | 919,000.00 | 2.57% | 224,163 |
| Jul 18, 2025 | 905,000.00 | 910,000.00 | 885,000.00 | 896,000.00 | 896,000.00 | - | 188,669 |
| Jul 17, 2025 | 855,000.00 | 912,000.00 | 847,000.00 | 896,000.00 | 896,000.00 | 4.92% | 469,875 |
| Jul 16, 2025 | 840,000.00 | 854,000.00 | 830,000.00 | 854,000.00 | 854,000.00 | 0.71% | 182,284 |
| Jul 15, 2025 | 802,000.00 | 848,000.00 | 802,000.00 | 848,000.00 | 848,000.00 | 5.08% | 251,669 |
| Jul 14, 2025 | 808,000.00 | 819,000.00 | 791,000.00 | 807,000.00 | 807,000.00 | 0.12% | 183,007 |
| Jul 11, 2025 | 847,000.00 | 847,000.00 | 802,000.00 | 806,000.00 | 806,000.00 | -5.51% | 255,773 |
| Jul 10, 2025 | 851,000.00 | 858,000.00 | 836,000.00 | 853,000.00 | 853,000.00 | 0.35% | 298,241 |
| Jul 9, 2025 | 842,000.00 | 858,000.00 | 838,000.00 | 850,000.00 | 850,000.00 | 4.29% | 273,305 |
| Jul 8, 2025 | 820,000.00 | 827,000.00 | 796,000.00 | 815,000.00 | 815,000.00 | 1.24% | 265,811 |
| Jul 7, 2025 | 762,000.00 | 814,000.00 | 760,000.00 | 805,000.00 | 805,000.00 | 3.34% | 273,998 |
| Jul 4, 2025 | 810,000.00 | 818,000.00 | 775,000.00 | 779,000.00 | 779,000.00 | -4.65% | 297,249 |
| Jul 3, 2025 | 846,000.00 | 861,000.00 | 813,000.00 | 817,000.00 | 817,000.00 | -0.24% | 274,396 |
| Jul 2, 2025 | 833,000.00 | 838,000.00 | 785,000.00 | 819,000.00 | 819,000.00 | -2.38% | 326,459 |
| Jul 1, 2025 | 853,000.00 | 867,000.00 | 836,000.00 | 839,000.00 | 839,000.00 | -1.06% | 185,116 |
| Jun 30, 2025 | 877,000.00 | 877,000.00 | 848,000.00 | 848,000.00 | 848,000.00 | -4.72% | 260,471 |