Hanwha Aerospace Co., Ltd. (KRX:012450)
South Korea · Delayed Price · Currency is KRW 899,000
-44,000 (-4.67%)
Last updated: Jul 20, 2026, 12:44 PM KST
Hanwha Aerospace Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 930,000.00 | 970,000.00 | 905,000.00 | 943,000.00 | 943,000.00 | 1.51% | 142,859 |
| Jul 15, 2026 | 915,000.00 | 956,000.00 | 899,000.00 | 929,000.00 | 929,000.00 | 6.54% | 205,219 |
| Jul 14, 2026 | 941,000.00 | 943,000.00 | 862,000.00 | 872,000.00 | 872,000.00 | -6.84% | 267,263 |
| Jul 13, 2026 | 991,000.00 | 1,008,000.00 | 926,000.00 | 936,000.00 | 936,000.00 | -3.21% | 179,138 |
| Jul 10, 2026 | 949,000.00 | 976,000.00 | 920,000.00 | 967,000.00 | 967,000.00 | 1.47% | 186,546 |
| Jul 9, 2026 | 1,035,000.00 | 1,057,000.00 | 927,000.00 | 953,000.00 | 953,000.00 | -8.45% | 275,214 |
| Jul 8, 2026 | 1,135,000.00 | 1,139,000.00 | 1,007,000.00 | 1,041,000.00 | 1,041,000.00 | -7.22% | 175,270 |
| Jul 7, 2026 | 1,141,000.00 | 1,142,000.00 | 1,050,000.00 | 1,122,000.00 | 1,122,000.00 | -3.19% | 184,231 |
| Jul 6, 2026 | 1,205,000.00 | 1,240,000.00 | 1,125,000.00 | 1,159,000.00 | 1,159,000.00 | -1.36% | 140,971 |
| Jul 3, 2026 | 1,175,000.00 | 1,190,000.00 | 1,111,000.00 | 1,175,000.00 | 1,175,000.00 | 5.29% | 259,176 |
| Jul 2, 2026 | 1,118,000.00 | 1,197,000.00 | 1,096,000.00 | 1,116,000.00 | 1,116,000.00 | 2.29% | 355,277 |
| Jul 1, 2026 | 1,020,000.00 | 1,107,000.00 | 1,012,000.00 | 1,091,000.00 | 1,091,000.00 | 9.65% | 191,691 |
| Jun 30, 2026 | 1,016,000.00 | 1,029,000.00 | 968,000.00 | 995,000.00 | 995,000.00 | -2.45% | 177,655 |
| Jun 29, 2026 | 1,013,000.00 | 1,033,000.00 | 990,000.00 | 1,020,000.00 | 1,020,000.00 | 0.89% | 207,089 |
| 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 |