Hanwha Aerospace Co., Ltd. (KRX:012450)
South Korea · Delayed Price · Currency is KRW 1,299,000
+60,000 (4.84%)
At close: Feb 3, 2026
Hanwha Aerospace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 1,280,000.00 | 1,303,000.00 | 1,268,000.00 | 1,292,000.00 | - | 4.28% | 79,068 |
| Feb 2, 2026 | 1,320,000.00 | 1,348,000.00 | 1,207,000.00 | 1,239,000.00 | 1,239,000.00 | -4.69% | 312,729 |
| Jan 30, 2026 | 1,340,000.00 | 1,348,000.00 | 1,271,000.00 | 1,300,000.00 | 1,300,000.00 | - | 247,048 |
| Jan 29, 2026 | 1,301,000.00 | 1,329,000.00 | 1,268,000.00 | 1,300,000.00 | 1,300,000.00 | 0.93% | 226,675 |
| Jan 28, 2026 | 1,280,000.00 | 1,299,000.00 | 1,251,000.00 | 1,288,000.00 | 1,288,000.00 | 4.72% | 180,905 |
| Jan 27, 2026 | 1,295,000.00 | 1,295,000.00 | 1,230,000.00 | 1,230,000.00 | 1,230,000.00 | -2.54% | 153,249 |
| Jan 26, 2026 | 1,268,000.00 | 1,292,000.00 | 1,258,000.00 | 1,262,000.00 | 1,262,000.00 | 0.56% | 126,918 |
| Jan 23, 2026 | 1,281,000.00 | 1,289,000.00 | 1,234,000.00 | 1,255,000.00 | 1,255,000.00 | -2.64% | 241,995 |
| Jan 22, 2026 | 1,292,000.00 | 1,313,000.00 | 1,270,000.00 | 1,289,000.00 | 1,289,000.00 | -1.98% | 205,157 |
| Jan 21, 2026 | 1,312,000.00 | 1,328,000.00 | 1,281,000.00 | 1,315,000.00 | 1,315,000.00 | 0.46% | 263,935 |
| Jan 20, 2026 | 1,345,000.00 | 1,398,000.00 | 1,294,000.00 | 1,309,000.00 | 1,309,000.00 | -1.58% | 219,585 |
| Jan 19, 2026 | 1,316,000.00 | 1,339,000.00 | 1,292,000.00 | 1,330,000.00 | 1,330,000.00 | 2.39% | 194,888 |
| Jan 16, 2026 | 1,308,000.00 | 1,319,000.00 | 1,279,000.00 | 1,299,000.00 | 1,299,000.00 | 0.39% | 222,956 |
| Jan 15, 2026 | 1,312,000.00 | 1,329,000.00 | 1,269,000.00 | 1,294,000.00 | 1,294,000.00 | 1.97% | 215,451 |
| Jan 14, 2026 | 1,279,000.00 | 1,281,000.00 | 1,249,000.00 | 1,269,000.00 | 1,269,000.00 | -1.01% | 176,686 |
| Jan 13, 2026 | 1,229,000.00 | 1,296,000.00 | 1,212,000.00 | 1,282,000.00 | 1,282,000.00 | 5.78% | 321,339 |
| Jan 12, 2026 | 1,256,000.00 | 1,257,000.00 | 1,186,000.00 | 1,212,000.00 | 1,212,000.00 | -0.16% | 282,461 |
| Jan 9, 2026 | 1,101,000.00 | 1,219,000.00 | 1,099,000.00 | 1,214,000.00 | 1,214,000.00 | 11.38% | 575,132 |
| Jan 8, 2026 | 1,051,000.00 | 1,114,000.00 | 1,025,000.00 | 1,090,000.00 | 1,090,000.00 | 7.92% | 508,382 |
| Jan 7, 2026 | 1,033,000.00 | 1,049,000.00 | 988,000.00 | 1,010,000.00 | 1,010,000.00 | -1.17% | 259,630 |
| Jan 6, 2026 | 997,000.00 | 1,030,000.00 | 981,000.00 | 1,022,000.00 | 1,022,000.00 | 0.99% | 279,978 |
| Jan 5, 2026 | 969,000.00 | 1,015,000.00 | 968,000.00 | 1,012,000.00 | 1,012,000.00 | 6.98% | 327,617 |
| Jan 2, 2026 | 953,000.00 | 981,000.00 | 938,000.00 | 946,000.00 | 946,000.00 | 0.53% | 144,603 |
| Dec 30, 2025 | 963,000.00 | 964,000.00 | 918,000.00 | 941,000.00 | 941,000.00 | -0.84% | 187,387 |
| Dec 29, 2025 | 901,000.00 | 956,000.00 | 891,000.00 | 949,000.00 | 949,000.00 | 9.08% | 338,517 |
| Dec 26, 2025 | 879,000.00 | 893,000.00 | 864,000.00 | 870,000.00 | 866,500.00 | -0.91% | 102,783 |
| Dec 24, 2025 | 900,000.00 | 903,000.00 | 870,000.00 | 878,000.00 | 874,467.82 | -2.44% | 103,248 |
| Dec 23, 2025 | 891,000.00 | 906,000.00 | 887,000.00 | 900,000.00 | 896,379.31 | 1.58% | 88,326 |
| Dec 22, 2025 | 900,000.00 | 906,000.00 | 883,000.00 | 886,000.00 | 882,435.63 | 0.23% | 107,353 |
| Dec 19, 2025 | 865,000.00 | 907,000.00 | 865,000.00 | 884,000.00 | 880,443.68 | 3.88% | 208,385 |
| Dec 18, 2025 | 870,000.00 | 885,000.00 | 838,000.00 | 851,000.00 | 847,576.44 | -2.18% | 115,140 |
| Dec 17, 2025 | 875,000.00 | 893,000.00 | 860,000.00 | 870,000.00 | 866,500.00 | -0.57% | 94,698 |
| Dec 16, 2025 | 899,000.00 | 904,000.00 | 864,000.00 | 875,000.00 | 871,479.89 | -3.63% | 207,445 |
| Dec 15, 2025 | 943,000.00 | 943,000.00 | 852,000.00 | 908,000.00 | 904,347.13 | -5.52% | 144,644 |
| Dec 12, 2025 | 925,000.00 | 962,000.00 | 917,000.00 | 961,000.00 | 957,133.91 | 6.31% | 268,675 |
| Dec 11, 2025 | 932,000.00 | 935,000.00 | 900,000.00 | 904,000.00 | 900,363.22 | -2.06% | 242,560 |
| Dec 10, 2025 | 945,000.00 | 955,000.00 | 919,000.00 | 923,000.00 | 919,286.78 | -3.85% | 155,708 |
| Dec 9, 2025 | 941,000.00 | 963,000.00 | 938,000.00 | 960,000.00 | 956,137.93 | 2.45% | 231,353 |
| Dec 8, 2025 | 907,000.00 | 943,000.00 | 899,000.00 | 937,000.00 | 933,230.46 | 4.69% | 231,159 |
| Dec 5, 2025 | 855,000.00 | 895,000.00 | 852,000.00 | 895,000.00 | 891,399.43 | 4.68% | 192,198 |
| Dec 4, 2025 | 874,000.00 | 883,000.00 | 845,000.00 | 855,000.00 | 851,560.34 | -1.27% | 110,369 |
| Dec 3, 2025 | 836,000.00 | 879,000.00 | 834,000.00 | 866,000.00 | 862,516.09 | 5.10% | 315,675 |
| Dec 2, 2025 | 796,000.00 | 827,000.00 | 791,000.00 | 824,000.00 | 820,685.06 | 1.35% | 300,231 |
| Dec 1, 2025 | 842,000.00 | 843,000.00 | 805,000.00 | 813,000.00 | 809,729.31 | -4.58% | 318,566 |
| Nov 28, 2025 | 866,000.00 | 866,000.00 | 836,000.00 | 852,000.00 | 848,572.41 | -1.27% | 195,233 |
| Nov 27, 2025 | 901,000.00 | 902,000.00 | 862,000.00 | 863,000.00 | 859,528.16 | -0.92% | 198,637 |
| Nov 26, 2025 | 874,000.00 | 887,000.00 | 863,000.00 | 871,000.00 | 867,495.98 | 1.40% | 125,169 |
| Nov 25, 2025 | 868,000.00 | 877,000.00 | 850,000.00 | 859,000.00 | 855,544.25 | 0.47% | 121,366 |
| Nov 24, 2025 | 882,000.00 | 886,000.00 | 813,000.00 | 855,000.00 | 851,560.34 | -1.61% | 301,258 |
| Nov 21, 2025 | 889,000.00 | 896,000.00 | 861,000.00 | 869,000.00 | 865,504.02 | -5.13% | 256,581 |