Hanwha Aerospace Co., Ltd. (KRX:012450)
South Korea · Delayed Price · Currency is KRW 1,395,000
-59,000 (-4.06%)
Apr 28, 2026, 3:30 PM KST
Hanwha Aerospace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 244,771 |
| 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% | 114,893 |
| 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% | 177,028 |
| 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% | 162,132 |
| 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% | 120,145 |
| 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% | 152,486 |
| Apr 14, 2026 | 1,515,000.00 | 1,531,000.00 | 1,484,000.00 | 1,523,000.00 | 1,523,000.00 | -0.46% | 126,823 |
| Apr 13, 2026 | 1,526,000.00 | 1,559,000.00 | 1,495,000.00 | 1,530,000.00 | 1,530,000.00 | 1.53% | 165,046 |
| Apr 10, 2026 | 1,465,000.00 | 1,517,000.00 | 1,456,000.00 | 1,507,000.00 | 1,507,000.00 | 3.86% | 189,935 |
| Apr 9, 2026 | 1,485,000.00 | 1,495,000.00 | 1,423,000.00 | 1,451,000.00 | 1,451,000.00 | -2.22% | 224,072 |
| Apr 8, 2026 | 1,507,000.00 | 1,512,000.00 | 1,450,000.00 | 1,484,000.00 | 1,484,000.00 | -3.45% | 286,944 |
| Apr 7, 2026 | 1,426,000.00 | 1,545,000.00 | 1,426,000.00 | 1,537,000.00 | 1,537,000.00 | 6.00% | 273,372 |
| Apr 6, 2026 | 1,449,000.00 | 1,474,000.00 | 1,410,000.00 | 1,450,000.00 | 1,450,000.00 | 0.07% | 128,831 |
| Apr 3, 2026 | 1,418,000.00 | 1,480,000.00 | 1,399,000.00 | 1,449,000.00 | 1,449,000.00 | 2.26% | 193,653 |
| Apr 2, 2026 | 1,415,000.00 | 1,478,000.00 | 1,383,000.00 | 1,417,000.00 | 1,417,000.00 | 6.30% | 437,241 |
| Apr 1, 2026 | 1,323,000.00 | 1,364,000.00 | 1,283,000.00 | 1,333,000.00 | 1,333,000.00 | 6.73% | 243,803 |
| Mar 31, 2026 | 1,263,000.00 | 1,289,000.00 | 1,217,000.00 | 1,249,000.00 | 1,249,000.00 | -4.51% | 261,058 |
| Mar 30, 2026 | 1,276,000.00 | 1,327,000.00 | 1,256,000.00 | 1,308,000.00 | 1,308,000.00 | -2.02% | 160,317 |
| Mar 27, 2026 | 1,349,000.00 | 1,349,000.00 | 1,287,000.00 | 1,335,000.00 | 1,335,000.00 | -2.48% | 168,664 |
| Mar 26, 2026 | 1,425,000.00 | 1,425,000.00 | 1,351,000.00 | 1,369,000.00 | 1,369,000.00 | -2.21% | 158,124 |
| Mar 25, 2026 | 1,362,000.00 | 1,400,000.00 | 1,332,000.00 | 1,400,000.00 | 1,400,000.00 | 4.87% | 212,669 |
| Mar 24, 2026 | 1,310,000.00 | 1,348,000.00 | 1,291,000.00 | 1,335,000.00 | 1,335,000.00 | 4.46% | 154,321 |
| Mar 23, 2026 | 1,300,000.00 | 1,314,000.00 | 1,232,000.00 | 1,278,000.00 | 1,278,000.00 | -3.18% | 232,867 |
| Mar 20, 2026 | 1,347,000.00 | 1,360,000.00 | 1,306,000.00 | 1,320,000.00 | 1,320,000.00 | -4.00% | 263,833 |
| Mar 19, 2026 | 1,416,000.00 | 1,417,000.00 | 1,361,000.00 | 1,375,000.00 | 1,375,000.00 | -1.08% | 111,054 |
| Mar 18, 2026 | 1,415,000.00 | 1,415,000.00 | 1,362,000.00 | 1,390,000.00 | 1,390,000.00 | -0.43% | 161,859 |
| Mar 17, 2026 | 1,470,000.00 | 1,470,000.00 | 1,388,000.00 | 1,396,000.00 | 1,396,000.00 | -5.42% | 210,273 |
| Mar 16, 2026 | 1,478,000.00 | 1,522,000.00 | 1,457,000.00 | 1,476,000.00 | 1,476,000.00 | -0.81% | 180,940 |
| Mar 13, 2026 | 1,462,000.00 | 1,489,000.00 | 1,409,000.00 | 1,488,000.00 | 1,488,000.00 | 1.57% | 324,291 |
| Mar 12, 2026 | 1,430,000.00 | 1,474,000.00 | 1,424,000.00 | 1,465,000.00 | 1,465,000.00 | 3.90% | 261,688 |
| Mar 11, 2026 | 1,459,000.00 | 1,496,000.00 | 1,390,000.00 | 1,410,000.00 | 1,410,000.00 | -3.09% | 285,235 |
| Mar 10, 2026 | 1,365,000.00 | 1,484,000.00 | 1,353,000.00 | 1,455,000.00 | 1,455,000.00 | 1.46% | 450,852 |
| Mar 9, 2026 | 1,516,000.00 | 1,550,000.00 | 1,361,000.00 | 1,434,000.00 | 1,434,000.00 | -3.17% | 564,230 |
| Mar 6, 2026 | 1,414,000.00 | 1,540,000.00 | 1,368,000.00 | 1,481,000.00 | 1,481,000.00 | 7.24% | 808,328 |
| Mar 5, 2026 | 1,361,000.00 | 1,486,000.00 | 1,322,000.00 | 1,381,000.00 | 1,381,000.00 | 4.38% | 783,455 |
| Mar 4, 2026 | 1,526,000.00 | 1,655,000.00 | 1,243,000.00 | 1,323,000.00 | 1,323,000.00 | -7.61% | 1,191,514 |
| Mar 3, 2026 | 1,330,000.00 | 1,492,000.00 | 1,304,000.00 | 1,432,000.00 | 1,432,000.00 | 19.83% | 1,294,403 |
| Feb 27, 2026 | 1,227,000.00 | 1,241,000.00 | 1,195,000.00 | 1,195,000.00 | 1,195,000.00 | 0.08% | 319,727 |
| Feb 26, 2026 | 1,207,000.00 | 1,207,000.00 | 1,182,000.00 | 1,194,000.00 | 1,194,000.00 | -1.49% | 184,947 |
| Feb 25, 2026 | 1,240,000.00 | 1,241,000.00 | 1,205,000.00 | 1,212,000.00 | 1,212,000.00 | -2.34% | 168,073 |
| Feb 24, 2026 | 1,243,000.00 | 1,246,000.00 | 1,201,000.00 | 1,241,000.00 | 1,241,000.00 | 0.40% | 165,015 |
| Feb 23, 2026 | 1,241,000.00 | 1,251,000.00 | 1,215,000.00 | 1,236,000.00 | 1,236,000.00 | -0.48% | 196,608 |
| Feb 20, 2026 | 1,224,000.00 | 1,258,000.00 | 1,192,000.00 | 1,242,000.00 | 1,242,000.00 | 8.09% | 441,855 |
| Feb 19, 2026 | 1,199,000.00 | 1,199,000.00 | 1,131,000.00 | 1,149,000.00 | 1,149,000.00 | 3.98% | 189,302 |
| Feb 13, 2026 | 1,119,000.00 | 1,128,000.00 | 1,097,000.00 | 1,105,000.00 | 1,105,000.00 | -2.30% | 236,946 |
| Feb 12, 2026 | 1,139,000.00 | 1,140,000.00 | 1,120,000.00 | 1,131,000.00 | 1,131,000.00 | 0.09% | 210,412 |