Hanwha Aerospace Co., Ltd. (KRX:012450)
South Korea · Delayed Price · Currency is KRW 855,000
-11,000 (-1.27%)
At close: Dec 4, 2025
Hanwha Aerospace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 874,000.00 | 883,000.00 | 845,000.00 | 855,000.00 | 855,000.00 | -1.27% | 110,352 |
| Dec 3, 2025 | 836,000.00 | 879,000.00 | 834,000.00 | 866,000.00 | 866,000.00 | 5.10% | 263,660 |
| Dec 2, 2025 | 796,000.00 | 827,000.00 | 791,000.00 | 824,000.00 | 824,000.00 | 1.35% | 255,497 |
| Dec 1, 2025 | 842,000.00 | 843,000.00 | 805,000.00 | 813,000.00 | 813,000.00 | -4.58% | 270,799 |
| Nov 28, 2025 | 866,000.00 | 866,000.00 | 836,000.00 | 852,000.00 | 852,000.00 | -1.27% | 191,647 |
| 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 |
| Oct 15, 2025 | 947,000.00 | 956,000.00 | 923,000.00 | 954,000.00 | 954,000.00 | 2.25% | 329,226 |
| Oct 14, 2025 | 994,000.00 | 1,009,000.00 | 924,000.00 | 933,000.00 | 933,000.00 | -6.04% | 318,501 |
| Oct 13, 2025 | 1,040,000.00 | 1,045,000.00 | 991,000.00 | 993,000.00 | 993,000.00 | -4.70% | 183,941 |
| Oct 10, 2025 | 1,069,000.00 | 1,079,000.00 | 1,027,000.00 | 1,042,000.00 | 1,042,000.00 | -5.01% | 290,169 |
| Oct 2, 2025 | 1,103,000.00 | 1,118,000.00 | 1,079,000.00 | 1,097,000.00 | 1,097,000.00 | -0.18% | 189,175 |
| Oct 1, 2025 | 1,100,000.00 | 1,113,000.00 | 1,081,000.00 | 1,099,000.00 | 1,099,000.00 | -0.72% | 158,652 |
| Sep 30, 2025 | 1,059,000.00 | 1,127,000.00 | 1,057,000.00 | 1,107,000.00 | 1,107,000.00 | 4.53% | 291,287 |
| Sep 29, 2025 | 1,058,000.00 | 1,065,000.00 | 1,044,000.00 | 1,059,000.00 | 1,059,000.00 | 1.44% | 124,076 |
| Sep 26, 2025 | 1,052,000.00 | 1,070,000.00 | 1,025,000.00 | 1,044,000.00 | 1,044,000.00 | -0.38% | 192,038 |
| Sep 25, 2025 | 1,062,000.00 | 1,094,000.00 | 1,043,000.00 | 1,048,000.00 | 1,048,000.00 | -0.95% | 209,497 |
| Sep 24, 2025 | 1,020,000.00 | 1,063,000.00 | 1,005,000.00 | 1,058,000.00 | 1,058,000.00 | 5.38% | 295,040 |
| Sep 23, 2025 | 1,005,000.00 | 1,024,000.00 | 999,000.00 | 1,004,000.00 | 1,004,000.00 | -1.76% | 148,757 |
| Sep 22, 2025 | 1,028,000.00 | 1,034,000.00 | 1,001,000.00 | 1,022,000.00 | 1,022,000.00 | - | 137,450 |
| Sep 19, 2025 | 1,010,000.00 | 1,041,000.00 | 1,005,000.00 | 1,022,000.00 | 1,022,000.00 | -0.10% | 363,904 |