Hanwha Aerospace Co., Ltd. (KRX:012450)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,049,000
+42,000 (4.17%)
At close: Oct 23, 2025

Hanwha Aerospace Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20251,008,000.001,063,000.001,000,000.001,049,000.001,049,000.004.17%275,511
Oct 22, 2025994,000.001,014,000.00991,000.001,007,000.001,007,000.003.39%269,124
Oct 21, 2025984,000.00986,000.00960,000.00974,000.00974,000.002.20%247,903
Oct 20, 2025929,000.00956,000.00926,000.00953,000.00953,000.004.50%196,306
Oct 17, 2025931,000.00947,000.00912,000.00912,000.00912,000.00-2.56%184,363
Oct 16, 2025955,000.00969,000.00931,000.00936,000.00936,000.00-1.89%184,356
Oct 15, 2025947,000.00956,000.00923,000.00954,000.00954,000.002.25%329,226
Oct 14, 2025994,000.001,009,000.00924,000.00933,000.00933,000.00-6.04%344,376
Oct 13, 20251,040,000.001,045,000.00991,000.00993,000.00993,000.00-4.70%183,941
Oct 10, 20251,069,000.001,079,000.001,027,000.001,042,000.001,042,000.00-5.01%290,169
Oct 2, 20251,103,000.001,118,000.001,079,000.001,097,000.001,097,000.00-0.18%189,175
Oct 1, 20251,100,000.001,113,000.001,081,000.001,099,000.001,099,000.00-0.72%158,652
Sep 30, 20251,059,000.001,127,000.001,057,000.001,107,000.001,107,000.004.53%291,287
Sep 29, 20251,058,000.001,065,000.001,044,000.001,059,000.001,059,000.001.44%124,076
Sep 26, 20251,052,000.001,070,000.001,025,000.001,044,000.001,044,000.00-0.38%192,038
Sep 25, 20251,062,000.001,094,000.001,043,000.001,048,000.001,048,000.00-0.95%209,497
Sep 24, 20251,020,000.001,063,000.001,005,000.001,058,000.001,058,000.005.38%295,040
Sep 23, 20251,005,000.001,024,000.00999,000.001,004,000.001,004,000.00-1.76%148,757
Sep 22, 20251,028,000.001,034,000.001,001,000.001,022,000.001,022,000.00-149,445
Sep 19, 20251,010,000.001,041,000.001,005,000.001,022,000.001,022,000.00-0.10%363,904
Sep 18, 20251,043,000.001,052,000.00999,000.001,023,000.001,023,000.00-0.68%209,665
Sep 17, 20251,027,000.001,038,000.001,015,000.001,030,000.001,030,000.00-1.06%202,933
Sep 16, 2025994,000.001,041,000.00994,000.001,041,000.001,041,000.005.58%226,446
Sep 15, 2025998,000.001,008,000.00980,000.00986,000.00986,000.00-1.60%146,272
Sep 12, 20251,000,000.001,011,000.00993,000.001,002,000.001,002,000.00-0.30%169,241
Sep 11, 2025973,000.001,005,000.00973,000.001,005,000.001,005,000.003.93%298,028
Sep 10, 2025945,000.00978,000.00945,000.00967,000.00967,000.002.33%229,210
Sep 9, 2025954,000.00955,000.00937,000.00945,000.00945,000.00-0.63%164,915
Sep 8, 2025924,000.00952,000.00921,000.00951,000.00951,000.003.37%185,543
Sep 5, 2025938,000.00946,000.00910,000.00920,000.00920,000.00-1.18%193,204
Sep 4, 2025932,000.00946,000.00926,000.00931,000.00931,000.00-1.06%147,466
Sep 3, 2025938,000.00950,000.00932,000.00941,000.00941,000.000.86%165,457
Sep 2, 2025933,000.00943,000.00916,000.00933,000.00933,000.001.86%129,384
Sep 1, 2025895,000.00927,000.00893,000.00916,000.00916,000.003.62%185,557
Aug 29, 2025917,000.00920,000.00884,000.00884,000.00884,000.00-2.64%201,360
Aug 28, 2025901,000.00932,000.00898,000.00908,000.00908,000.000.11%146,074
Aug 27, 2025899,000.00912,000.00889,000.00907,000.00907,000.000.78%112,708
Aug 26, 2025896,000.00904,000.00880,000.00900,000.00900,000.00-0.33%345,144
Aug 25, 2025900,000.00908,000.00888,000.00903,000.00903,000.001.35%127,028
Aug 22, 2025849,000.00895,000.00846,000.00891,000.00891,000.006.83%263,544
Aug 21, 2025834,000.00848,000.00827,000.00834,000.00834,000.002.21%128,018
Aug 20, 2025809,000.00829,000.00801,000.00816,000.00816,000.00-1.33%322,736
Aug 19, 2025886,000.00888,000.00827,000.00827,000.00827,000.00-6.87%256,827
Aug 18, 2025879,000.00906,000.00869,000.00888,000.00888,000.000.57%236,731
Aug 14, 2025880,000.00895,000.00875,000.00883,000.00883,000.000.57%298,877
Aug 13, 2025854,000.00883,000.00809,000.00878,000.00878,000.003.17%394,063
Aug 12, 2025885,000.00890,000.00849,000.00851,000.00851,000.00-3.30%307,287
Aug 11, 2025875,000.00896,000.00875,000.00880,000.00880,000.00-0.11%161,586
Aug 8, 2025906,000.00910,000.00875,000.00881,000.00881,000.00-5.47%346,344
Aug 7, 2025939,000.00942,000.00923,000.00932,000.00932,000.00-0.43%172,816