Hanwha Aerospace Co., Ltd. (KRX:012450)
South Korea · Delayed Price · Currency is KRW 878,000
-22,000 (-2.44%)
At close: Dec 24, 2025
Hanwha Aerospace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 900,000.00 | 903,000.00 | 886,000.00 | 895,000.00 | - | -0.56% | 18,315 |
| Dec 23, 2025 | 891,000.00 | 906,000.00 | 887,000.00 | 900,000.00 | 900,000.00 | 1.58% | 88,018 |
| Dec 22, 2025 | 900,000.00 | 906,000.00 | 883,000.00 | 886,000.00 | 886,000.00 | 0.23% | 107,353 |
| Dec 19, 2025 | 865,000.00 | 907,000.00 | 865,000.00 | 884,000.00 | 884,000.00 | 3.88% | 208,385 |
| Dec 18, 2025 | 870,000.00 | 885,000.00 | 838,000.00 | 851,000.00 | 851,000.00 | -2.18% | 115,031 |
| Dec 17, 2025 | 875,000.00 | 893,000.00 | 860,000.00 | 870,000.00 | 870,000.00 | -0.57% | 93,889 |
| Dec 16, 2025 | 899,000.00 | 904,000.00 | 864,000.00 | 875,000.00 | 875,000.00 | -3.63% | 207,061 |
| Dec 15, 2025 | 943,000.00 | 943,000.00 | 852,000.00 | 908,000.00 | 908,000.00 | -5.52% | 143,960 |
| Dec 12, 2025 | 925,000.00 | 962,000.00 | 917,000.00 | 961,000.00 | 961,000.00 | 6.31% | 268,675 |
| Dec 11, 2025 | 932,000.00 | 935,000.00 | 900,000.00 | 904,000.00 | 904,000.00 | -2.06% | 242,560 |
| Dec 10, 2025 | 945,000.00 | 955,000.00 | 919,000.00 | 923,000.00 | 923,000.00 | -3.85% | 155,708 |
| Dec 9, 2025 | 941,000.00 | 963,000.00 | 938,000.00 | 960,000.00 | 960,000.00 | 2.45% | 231,353 |
| Dec 8, 2025 | 907,000.00 | 943,000.00 | 899,000.00 | 937,000.00 | 937,000.00 | 4.69% | 231,159 |
| Dec 5, 2025 | 855,000.00 | 895,000.00 | 852,000.00 | 895,000.00 | 895,000.00 | 4.68% | 192,198 |
| Dec 4, 2025 | 874,000.00 | 883,000.00 | 845,000.00 | 855,000.00 | 855,000.00 | -1.27% | 110,369 |
| Dec 3, 2025 | 836,000.00 | 879,000.00 | 834,000.00 | 866,000.00 | 866,000.00 | 5.10% | 315,675 |
| Dec 2, 2025 | 796,000.00 | 827,000.00 | 791,000.00 | 824,000.00 | 824,000.00 | 1.35% | 300,231 |
| Dec 1, 2025 | 842,000.00 | 843,000.00 | 805,000.00 | 813,000.00 | 813,000.00 | -4.58% | 318,566 |
| Nov 28, 2025 | 866,000.00 | 866,000.00 | 836,000.00 | 852,000.00 | 852,000.00 | -1.27% | 195,233 |
| Nov 27, 2025 | 901,000.00 | 902,000.00 | 862,000.00 | 863,000.00 | 863,000.00 | -0.92% | 198,637 |
| Nov 26, 2025 | 874,000.00 | 887,000.00 | 863,000.00 | 871,000.00 | 871,000.00 | 1.40% | 125,169 |
| Nov 25, 2025 | 868,000.00 | 877,000.00 | 850,000.00 | 859,000.00 | 859,000.00 | 0.47% | 121,366 |
| Nov 24, 2025 | 882,000.00 | 886,000.00 | 813,000.00 | 855,000.00 | 855,000.00 | -1.61% | 301,258 |
| Nov 21, 2025 | 889,000.00 | 896,000.00 | 861,000.00 | 869,000.00 | 869,000.00 | -5.13% | 256,581 |
| Nov 20, 2025 | 910,000.00 | 944,000.00 | 907,000.00 | 916,000.00 | 916,000.00 | 1.22% | 183,622 |
| Nov 19, 2025 | 939,000.00 | 949,000.00 | 887,000.00 | 905,000.00 | 905,000.00 | -1.74% | 309,855 |
| Nov 18, 2025 | 985,000.00 | 1,003,000.00 | 921,000.00 | 921,000.00 | 921,000.00 | -5.92% | 209,914 |
| Nov 17, 2025 | 965,000.00 | 980,000.00 | 950,000.00 | 979,000.00 | 979,000.00 | 2.51% | 151,162 |
| Nov 14, 2025 | 951,000.00 | 989,000.00 | 938,000.00 | 955,000.00 | 955,000.00 | -0.10% | 211,727 |
| Nov 13, 2025 | 964,000.00 | 971,000.00 | 953,000.00 | 956,000.00 | 956,000.00 | -0.42% | 118,138 |
| Nov 12, 2025 | 959,000.00 | 979,000.00 | 951,000.00 | 960,000.00 | 960,000.00 | 1.27% | 167,363 |
| Nov 11, 2025 | 975,000.00 | 980,000.00 | 944,000.00 | 948,000.00 | 948,000.00 | -1.76% | 118,730 |
| Nov 10, 2025 | 935,000.00 | 984,000.00 | 927,000.00 | 965,000.00 | 965,000.00 | 4.55% | 150,467 |
| Nov 7, 2025 | 950,000.00 | 962,000.00 | 902,000.00 | 923,000.00 | 923,000.00 | -4.85% | 255,527 |
| Nov 6, 2025 | 978,000.00 | 998,000.00 | 958,000.00 | 970,000.00 | 970,000.00 | 2.11% | 142,073 |
| Nov 5, 2025 | 1,008,000.00 | 1,009,000.00 | 923,000.00 | 950,000.00 | 950,000.00 | -5.94% | 302,267 |
| Nov 4, 2025 | 1,038,000.00 | 1,038,000.00 | 1,005,000.00 | 1,010,000.00 | 1,010,000.00 | -3.07% | 180,841 |
| Nov 3, 2025 | 987,000.00 | 1,056,000.00 | 987,000.00 | 1,042,000.00 | 1,042,000.00 | 6.44% | 330,523 |
| Oct 31, 2025 | 976,000.00 | 1,007,000.00 | 976,000.00 | 979,000.00 | 979,000.00 | -1.51% | 123,048 |
| Oct 30, 2025 | 1,000,000.00 | 1,014,000.00 | 994,000.00 | 994,000.00 | 994,000.00 | 0.10% | 150,339 |
| Oct 29, 2025 | 1,017,000.00 | 1,018,000.00 | 980,000.00 | 993,000.00 | 993,000.00 | -0.30% | 126,098 |
| Oct 28, 2025 | 1,037,000.00 | 1,039,000.00 | 992,000.00 | 996,000.00 | 996,000.00 | -4.14% | 183,625 |
| Oct 27, 2025 | 1,010,000.00 | 1,042,000.00 | 1,005,000.00 | 1,039,000.00 | 1,039,000.00 | 2.57% | 222,929 |
| Oct 24, 2025 | 1,043,000.00 | 1,043,000.00 | 1,002,000.00 | 1,013,000.00 | 1,013,000.00 | -3.43% | 189,996 |
| Oct 23, 2025 | 1,008,000.00 | 1,063,000.00 | 1,000,000.00 | 1,049,000.00 | 1,049,000.00 | 4.17% | 284,405 |
| Oct 22, 2025 | 994,000.00 | 1,014,000.00 | 991,000.00 | 1,007,000.00 | 1,007,000.00 | 3.39% | 256,790 |
| Oct 21, 2025 | 984,000.00 | 986,000.00 | 960,000.00 | 974,000.00 | 974,000.00 | 2.20% | 247,903 |
| Oct 20, 2025 | 929,000.00 | 956,000.00 | 926,000.00 | 953,000.00 | 953,000.00 | 4.50% | 196,306 |
| Oct 17, 2025 | 931,000.00 | 947,000.00 | 912,000.00 | 912,000.00 | 912,000.00 | -2.56% | 184,363 |
| Oct 16, 2025 | 955,000.00 | 969,000.00 | 931,000.00 | 936,000.00 | 936,000.00 | -1.89% | 184,356 |