Hanwha Aerospace Co., Ltd. (KRX:012450)
South Korea · Delayed Price · Currency is KRW 1,019,000
+8,000 (0.79%)
At close: Jun 29, 2026
Hanwha Aerospace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 1,013,000.00 | 1,032,000.00 | 1,001,000.00 | 1,022,000.00 | - | 1.09% | 50,925 |
| Jun 26, 2026 | 1,058,000.00 | 1,058,000.00 | 984,000.00 | 1,011,000.00 | 1,011,000.00 | -5.43% | 293,385 |
| Jun 25, 2026 | 1,105,000.00 | 1,112,000.00 | 1,053,000.00 | 1,069,000.00 | 1,069,000.00 | -2.29% | 184,529 |
| Jun 24, 2026 | 1,063,000.00 | 1,101,000.00 | 1,032,000.00 | 1,094,000.00 | 1,094,000.00 | 1.96% | 176,695 |
| Jun 23, 2026 | 1,124,000.00 | 1,145,000.00 | 1,064,000.00 | 1,073,000.00 | 1,073,000.00 | -4.62% | 198,818 |
| Jun 22, 2026 | 1,186,000.00 | 1,192,000.00 | 1,122,000.00 | 1,125,000.00 | 1,125,000.00 | 0.27% | 145,874 |
| Jun 19, 2026 | 1,189,000.00 | 1,198,500.00 | 1,095,000.00 | 1,122,000.00 | 1,122,000.00 | -5.63% | 456,658 |
| Jun 18, 2026 | 1,235,000.00 | 1,242,000.00 | 1,185,000.00 | 1,189,000.00 | 1,189,000.00 | -2.86% | 195,132 |
| Jun 17, 2026 | 1,241,000.00 | 1,264,000.00 | 1,198,000.00 | 1,224,000.00 | 1,224,000.00 | 3.47% | 290,554 |
| Jun 16, 2026 | 1,147,000.00 | 1,212,000.00 | 1,125,000.00 | 1,183,000.00 | 1,183,000.00 | 9.13% | 369,746 |
| Jun 15, 2026 | 1,123,000.00 | 1,123,000.00 | 1,066,000.00 | 1,084,000.00 | 1,084,000.00 | 0.56% | 164,769 |
| Jun 12, 2026 | 1,035,000.00 | 1,105,000.00 | 1,028,000.00 | 1,078,000.00 | 1,078,000.00 | 6.31% | 233,810 |
| Jun 11, 2026 | 1,012,000.00 | 1,020,000.00 | 965,000.00 | 1,014,000.00 | 1,014,000.00 | -1.65% | 216,004 |
| Jun 10, 2026 | 1,038,000.00 | 1,066,000.00 | 1,004,000.00 | 1,031,000.00 | 1,031,000.00 | 1.48% | 199,694 |
| Jun 9, 2026 | 1,058,000.00 | 1,060,000.00 | 987,000.00 | 1,016,000.00 | 1,016,000.00 | 0.99% | 201,707 |
| Jun 8, 2026 | 955,000.00 | 1,018,000.00 | 955,000.00 | 1,006,000.00 | 1,006,000.00 | -4.10% | 162,002 |
| Jun 5, 2026 | 1,060,000.00 | 1,069,000.00 | 1,021,000.00 | 1,049,000.00 | 1,049,000.00 | -1.78% | 155,268 |
| Jun 4, 2026 | 1,060,000.00 | 1,106,000.00 | 1,032,000.00 | 1,068,000.00 | 1,068,000.00 | -0.19% | 286,748 |
| Jun 2, 2026 | 1,111,000.00 | 1,115,000.00 | 1,044,000.00 | 1,070,000.00 | 1,070,000.00 | -5.98% | 318,845 |
| Jun 1, 2026 | 1,173,000.00 | 1,243,000.00 | 1,116,000.00 | 1,138,000.00 | 1,138,000.00 | -2.98% | 312,821 |
| May 29, 2026 | 1,210,000.00 | 1,233,000.00 | 1,161,000.00 | 1,173,000.00 | 1,173,000.00 | -2.25% | 348,167 |
| May 28, 2026 | 1,246,000.00 | 1,251,000.00 | 1,181,000.00 | 1,200,000.00 | 1,200,000.00 | -3.54% | 201,632 |
| May 27, 2026 | 1,262,000.00 | 1,304,000.00 | 1,242,000.00 | 1,244,000.00 | 1,244,000.00 | -0.56% | 238,771 |
| May 26, 2026 | 1,268,000.00 | 1,275,000.00 | 1,241,000.00 | 1,251,000.00 | 1,251,000.00 | -0.79% | 155,040 |
| May 22, 2026 | 1,252,000.00 | 1,276,000.00 | 1,226,000.00 | 1,261,000.00 | 1,261,000.00 | 1.04% | 181,559 |
| May 21, 2026 | 1,261,000.00 | 1,296,000.00 | 1,242,000.00 | 1,248,000.00 | 1,248,000.00 | -0.08% | 159,803 |
| May 20, 2026 | 1,295,000.00 | 1,306,000.00 | 1,212,000.00 | 1,249,000.00 | 1,249,000.00 | -2.88% | 220,620 |
| May 19, 2026 | 1,254,000.00 | 1,344,000.00 | 1,252,000.00 | 1,286,000.00 | 1,286,000.00 | 4.81% | 358,529 |
| May 18, 2026 | 1,243,000.00 | 1,257,000.00 | 1,200,000.00 | 1,227,000.00 | 1,227,000.00 | 0.90% | 174,679 |
| May 15, 2026 | 1,300,000.00 | 1,304,000.00 | 1,210,000.00 | 1,216,000.00 | 1,216,000.00 | -6.89% | 208,586 |
| May 14, 2026 | 1,302,000.00 | 1,323,000.00 | 1,273,000.00 | 1,306,000.00 | 1,306,000.00 | 1.56% | 183,172 |
| May 13, 2026 | 1,308,000.00 | 1,317,000.00 | 1,254,000.00 | 1,286,000.00 | 1,286,000.00 | 0.16% | 149,714 |
| May 12, 2026 | 1,360,000.00 | 1,360,000.00 | 1,259,000.00 | 1,284,000.00 | 1,284,000.00 | -2.36% | 234,338 |
| May 11, 2026 | 1,349,000.00 | 1,370,000.00 | 1,314,000.00 | 1,315,000.00 | 1,315,000.00 | 0.61% | 251,134 |
| May 8, 2026 | 1,335,000.00 | 1,338,000.00 | 1,275,000.00 | 1,307,000.00 | 1,307,000.00 | -0.76% | 249,051 |
| May 7, 2026 | 1,412,000.00 | 1,413,000.00 | 1,316,000.00 | 1,317,000.00 | 1,317,000.00 | -8.09% | 314,456 |
| May 6, 2026 | 1,473,000.00 | 1,473,000.00 | 1,405,000.00 | 1,433,000.00 | 1,433,000.00 | -2.18% | 171,436 |
| May 4, 2026 | 1,440,000.00 | 1,482,000.00 | 1,436,000.00 | 1,465,000.00 | 1,465,000.00 | 3.39% | 450,389 |
| Apr 30, 2026 | 1,416,000.00 | 1,458,000.00 | 1,379,000.00 | 1,417,000.00 | 1,417,000.00 | -0.21% | 236,243 |
| Apr 29, 2026 | 1,406,000.00 | 1,446,000.00 | 1,397,000.00 | 1,420,000.00 | 1,420,000.00 | 1.79% | 110,434 |
| Apr 28, 2026 | 1,449,000.00 | 1,450,000.00 | 1,395,000.00 | 1,395,000.00 | 1,395,000.00 | -4.06% | 259,276 |
| Apr 27, 2026 | 1,466,000.00 | 1,472,000.00 | 1,442,000.00 | 1,454,000.00 | 1,454,000.00 | -0.62% | 114,894 |
| Apr 24, 2026 | 1,469,000.00 | 1,525,000.00 | 1,440,000.00 | 1,463,000.00 | 1,463,000.00 | 2.67% | 272,846 |
| Apr 23, 2026 | 1,421,000.00 | 1,429,000.00 | 1,399,000.00 | 1,425,000.00 | 1,425,000.00 | 0.64% | 177,030 |
| Apr 22, 2026 | 1,410,000.00 | 1,444,000.00 | 1,405,000.00 | 1,416,000.00 | 1,416,000.00 | 1.80% | 159,301 |
| Apr 21, 2026 | 1,427,000.00 | 1,434,000.00 | 1,390,000.00 | 1,391,000.00 | 1,391,000.00 | -2.39% | 162,137 |
| Apr 20, 2026 | 1,447,000.00 | 1,450,000.00 | 1,419,000.00 | 1,425,000.00 | 1,425,000.00 | 0.14% | 147,969 |
| Apr 17, 2026 | 1,515,000.00 | 1,516,000.00 | 1,421,000.00 | 1,423,000.00 | 1,423,000.00 | -6.32% | 272,895 |
| Apr 16, 2026 | 1,570,000.00 | 1,570,000.00 | 1,511,000.00 | 1,519,000.00 | 1,519,000.00 | 0.66% | 121,112 |
| Apr 15, 2026 | 1,514,000.00 | 1,542,000.00 | 1,501,000.00 | 1,509,000.00 | 1,509,000.00 | -0.92% | 153,464 |