Hanwha Aerospace Co., Ltd. (KRX:012450)
South Korea · Delayed Price · Currency is KRW 760,000
-27,000 (-3.43%)
Oct 29, 2026, 3:30 PM KST
Hanwha Aerospace Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 775,000.00 | 775,000.00 | 732,000.00 | 760,000.00 | 760,000.00 | -3.43% | 198,683 |
| Oct 28, 2026 | 785,000.00 | 799,000.00 | 768,000.00 | 787,000.00 | 787,000.00 | 2.47% | 124,980 |
| Oct 27, 2026 | 765,000.00 | 787,000.00 | 759,000.00 | 768,000.00 | 768,000.00 | 1.05% | 124,652 |
| Oct 26, 2026 | 770,000.00 | 785,000.00 | 739,500.00 | 760,000.00 | 760,000.00 | -4.04% | 164,659 |
| Oct 23, 2026 | 808,000.00 | 812,000.00 | 763,000.00 | 792,000.00 | 792,000.00 | -2.34% | 148,662 |
| Oct 22, 2026 | 802,000.00 | 834,000.00 | 786,000.00 | 811,000.00 | 811,000.00 | -0.37% | 112,662 |
| Oct 21, 2026 | 809,000.00 | 819,000.00 | 785,000.00 | 814,000.00 | 814,000.00 | 1.88% | 170,121 |
| Oct 20, 2026 | 883,000.00 | 890,000.00 | 790,000.00 | 799,000.00 | 799,000.00 | -11.71% | 250,297 |
| Oct 19, 2026 | 889,000.00 | 905,000.00 | 846,000.00 | 905,000.00 | 905,000.00 | 1.91% | 145,090 |
| Oct 16, 2026 | 841,000.00 | 910,000.00 | 834,000.00 | 888,000.00 | 888,000.00 | 7.77% | 223,802 |
| Oct 15, 2026 | 837,000.00 | 848,000.00 | 807,000.00 | 824,000.00 | 824,000.00 | -2.14% | 177,780 |
| Oct 14, 2026 | 834,000.00 | 859,000.00 | 814,000.00 | 842,000.00 | 842,000.00 | 0.36% | 202,990 |
| Oct 13, 2026 | 844,000.00 | 844,000.00 | 803,000.00 | 839,000.00 | 839,000.00 | -2.67% | 169,162 |
| Oct 12, 2026 | 891,000.00 | 892,000.00 | 853,000.00 | 862,000.00 | 862,000.00 | -3.25% | 221,718 |
| Oct 8, 2026 | 963,000.00 | 972,000.00 | 891,000.00 | 891,000.00 | 891,000.00 | -8.33% | 333,333 |
| Oct 7, 2026 | 1,014,000.00 | 1,021,000.00 | 971,000.00 | 972,000.00 | 972,000.00 | -4.99% | 168,907 |
| Oct 6, 2026 | 1,092,000.00 | 1,111,000.00 | 1,016,000.00 | 1,023,000.00 | 1,023,000.00 | -4.57% | 137,410 |
| Oct 2, 2026 | 1,038,000.00 | 1,079,000.00 | 1,025,000.00 | 1,072,000.00 | 1,072,000.00 | 3.68% | 107,487 |
| Oct 1, 2026 | 1,027,000.00 | 1,043,000.00 | 1,009,000.00 | 1,034,000.00 | 1,034,000.00 | 2.68% | 85,238 |
| Sep 30, 2026 | 1,021,000.00 | 1,028,000.00 | 1,001,000.00 | 1,007,000.00 | 1,007,000.00 | -0.49% | 84,074 |
| Sep 29, 2026 | 1,033,000.00 | 1,039,000.00 | 1,000,000.00 | 1,012,000.00 | 1,012,000.00 | -2.13% | 101,213 |
| Sep 28, 2026 | 1,015,000.00 | 1,054,000.00 | 1,008,000.00 | 1,034,000.00 | 1,034,000.00 | 1.27% | 115,004 |
| Sep 23, 2026 | 1,057,000.00 | 1,062,000.00 | 1,015,000.00 | 1,021,000.00 | 1,021,000.00 | -3.41% | 139,794 |
| Sep 22, 2026 | 1,069,000.00 | 1,076,000.00 | 1,055,000.00 | 1,057,000.00 | 1,057,000.00 | -0.94% | 90,474 |
| Sep 21, 2026 | 1,112,000.00 | 1,129,000.00 | 1,059,000.00 | 1,067,000.00 | 1,067,000.00 | -1.02% | 114,679 |
| Sep 18, 2026 | 1,116,000.00 | 1,130,000.00 | 1,078,000.00 | 1,078,000.00 | 1,078,000.00 | -1.73% | 252,365 |
| Sep 17, 2026 | 1,066,000.00 | 1,112,000.00 | 1,058,000.00 | 1,097,000.00 | 1,097,000.00 | 3.98% | 169,232 |
| Sep 16, 2026 | 1,068,000.00 | 1,079,000.00 | 1,040,000.00 | 1,055,000.00 | 1,055,000.00 | -0.75% | 116,401 |
| Sep 15, 2026 | 1,106,000.00 | 1,128,000.00 | 1,054,000.00 | 1,063,000.00 | 1,063,000.00 | -6.51% | 158,437 |
| Sep 14, 2026 | 1,085,000.00 | 1,152,000.00 | 1,074,000.00 | 1,137,000.00 | 1,137,000.00 | 5.18% | 196,309 |
| Sep 11, 2026 | 1,067,000.00 | 1,089,000.00 | 1,046,000.00 | 1,081,000.00 | 1,081,000.00 | 1.31% | 98,030 |
| Sep 10, 2026 | 1,048,000.00 | 1,072,000.00 | 1,035,000.00 | 1,067,000.00 | 1,067,000.00 | 1.91% | 210,165 |
| Sep 9, 2026 | 1,032,000.00 | 1,061,000.00 | 1,021,000.00 | 1,047,000.00 | 1,047,000.00 | 1.95% | 98,175 |
| Sep 8, 2026 | 1,061,000.00 | 1,079,000.00 | 1,027,000.00 | 1,027,000.00 | 1,027,000.00 | -1.15% | 91,003 |
| Sep 7, 2026 | 1,078,000.00 | 1,078,000.00 | 1,030,000.00 | 1,039,000.00 | 1,039,000.00 | -1.52% | 115,095 |
| Sep 4, 2026 | 1,057,000.00 | 1,067,000.00 | 1,036,000.00 | 1,055,000.00 | 1,055,000.00 | 0.76% | 62,321 |
| Sep 3, 2026 | 1,035,000.00 | 1,075,000.00 | 1,012,000.00 | 1,047,000.00 | 1,047,000.00 | 2.15% | 98,743 |
| Sep 2, 2026 | 1,048,000.00 | 1,053,000.00 | 1,010,000.00 | 1,025,000.00 | 1,025,000.00 | -3.12% | 91,966 |
| Sep 1, 2026 | 1,111,000.00 | 1,123,000.00 | 1,050,000.00 | 1,058,000.00 | 1,058,000.00 | -3.99% | 113,852 |
| Aug 31, 2026 | 1,157,000.00 | 1,169,000.00 | 1,092,000.00 | 1,102,000.00 | 1,102,000.00 | -4.75% | 178,097 |
| Aug 28, 2026 | 1,139,000.00 | 1,158,000.00 | 1,113,000.00 | 1,157,000.00 | 1,157,000.00 | 0.61% | 116,700 |
| Aug 27, 2026 | 1,111,000.00 | 1,159,000.00 | 1,096,000.00 | 1,150,000.00 | 1,150,000.00 | 5.80% | 139,565 |
| Aug 26, 2026 | 1,102,000.00 | 1,102,000.00 | 1,055,000.00 | 1,087,000.00 | 1,087,000.00 | -1.36% | 83,239 |
| Aug 25, 2026 | 1,100,000.00 | 1,139,000.00 | 1,090,000.00 | 1,102,000.00 | 1,102,000.00 | -0.27% | 107,478 |
| Aug 24, 2026 | 1,100,000.00 | 1,132,000.00 | 1,087,000.00 | 1,105,000.00 | 1,105,000.00 | 1.84% | 88,498 |
| Aug 21, 2026 | 1,145,000.00 | 1,145,000.00 | 1,077,000.00 | 1,085,000.00 | 1,085,000.00 | -7.03% | 193,892 |
| Aug 20, 2026 | 1,190,000.00 | 1,213,000.00 | 1,136,000.00 | 1,167,000.00 | 1,167,000.00 | -0.85% | 251,401 |
| Aug 19, 2026 | 1,255,000.00 | 1,255,000.00 | 1,150,000.00 | 1,177,000.00 | 1,177,000.00 | 2.71% | 407,773 |
| Aug 18, 2026 | 1,124,000.00 | 1,167,000.00 | 1,121,000.00 | 1,146,000.00 | 1,146,000.00 | -1.21% | 207,676 |
| Aug 14, 2026 | 1,163,000.00 | 1,178,000.00 | 1,130,000.00 | 1,160,000.00 | 1,160,000.00 | -2.11% | 172,790 |