Hanwha Aerospace Co., Ltd. (KRX:012450)
South Korea · Delayed Price · Currency is KRW 939,000
-57,000 (-5.72%)
At close: Aug 1, 2025, 3:30 PM KST
Hanwha Aerospace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 987,000.00 | 989,000.00 | 910,000.00 | 939,000.00 | 939,000.00 | -5.72% | 400,146 |
| 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 |
| Jun 27, 2025 | 898,000.00 | 926,000.00 | 878,000.00 | 890,000.00 | 890,000.00 | 1.37% | 334,673 |
| Jun 26, 2025 | 871,000.00 | 885,000.00 | 841,000.00 | 878,000.00 | 878,000.00 | 2.57% | 322,082 |
| Jun 25, 2025 | 897,000.00 | 900,000.00 | 856,000.00 | 856,000.00 | 856,000.00 | -4.36% | 313,167 |
| Jun 24, 2025 | 905,000.00 | 913,000.00 | 872,000.00 | 895,000.00 | 895,000.00 | -2.61% | 281,041 |
| Jun 23, 2025 | 947,000.00 | 953,000.00 | 918,000.00 | 919,000.00 | 919,000.00 | -2.03% | 243,428 |
| Jun 20, 2025 | 924,000.00 | 965,000.00 | 917,000.00 | 938,000.00 | 938,000.00 | 0.43% | 419,837 |
| Jun 19, 2025 | 926,000.00 | 938,000.00 | 911,000.00 | 934,000.00 | 934,000.00 | 0.76% | 198,303 |
| Jun 18, 2025 | 964,000.00 | 969,000.00 | 927,000.00 | 927,000.00 | 927,000.00 | -2.83% | 257,813 |
| Jun 17, 2025 | 954,000.00 | 964,000.00 | 940,000.00 | 954,000.00 | 954,000.00 | -1.65% | 270,383 |
| Jun 16, 2025 | 963,000.00 | 987,000.00 | 938,000.00 | 970,000.00 | 970,000.00 | 2.65% | 326,298 |
| Jun 13, 2025 | 944,000.00 | 982,000.00 | 928,000.00 | 945,000.00 | 945,000.00 | -0.84% | 493,711 |
| Jun 12, 2025 | 919,000.00 | 958,000.00 | 906,000.00 | 953,000.00 | 953,000.00 | 5.30% | 442,140 |
| Jun 11, 2025 | 936,000.00 | 942,000.00 | 901,000.00 | 905,000.00 | 905,000.00 | -3.31% | 414,770 |
| Jun 10, 2025 | 904,000.00 | 950,000.00 | 883,000.00 | 936,000.00 | 936,000.00 | 6.36% | 337,596 |
| Jun 9, 2025 | 891,000.00 | 895,000.00 | 862,000.00 | 880,000.00 | 880,000.00 | -2.76% | 284,593 |
| Jun 5, 2025 | 848,000.00 | 925,000.00 | 844,000.00 | 905,000.00 | 905,000.00 | 7.10% | 512,018 |
| Jun 4, 2025 | 838,000.00 | 845,000.00 | 811,000.00 | 845,000.00 | 845,000.00 | 1.20% | 213,653 |
| Jun 2, 2025 | 822,000.00 | 839,000.00 | 821,000.00 | 835,000.00 | 835,000.00 | 2.96% | 156,208 |
| May 30, 2025 | 851,000.00 | 852,000.00 | 811,000.00 | 811,000.00 | 811,000.00 | -5.37% | 436,671 |
| May 29, 2025 | 848,000.00 | 872,000.00 | 833,000.00 | 857,000.00 | 857,000.00 | 3.00% | 234,459 |
| May 28, 2025 | 884,000.00 | 893,000.00 | 827,000.00 | 832,000.00 | 832,000.00 | -6.20% | 320,783 |
| May 27, 2025 | 842,000.00 | 889,000.00 | 834,000.00 | 887,000.00 | 887,000.00 | 6.48% | 369,030 |
| May 26, 2025 | 799,000.00 | 833,000.00 | 798,000.00 | 833,000.00 | 833,000.00 | 0.36% | 169,509 |
| May 23, 2025 | 833,000.00 | 836,000.00 | 813,000.00 | 830,000.00 | 830,000.00 | -0.36% | 136,055 |
| May 22, 2025 | 837,000.00 | 843,000.00 | 822,000.00 | 833,000.00 | 833,000.00 | -0.69% | 152,390 |