Hanwha Aerospace Co., Ltd. (KRX:012450)
South Korea · Delayed Price · Currency is KRW 1,078,000
-19,000 (-1.73%)
At close: Sep 18, 2026
Hanwha Aerospace Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 129,399 |
| 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% | 140,458 |
| 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% | 96,545 |
| 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 |
| Aug 13, 2026 | 1,167,000.00 | 1,213,000.00 | 1,164,000.00 | 1,185,000.00 | 1,185,000.00 | 2.51% | 259,007 |
| Aug 12, 2026 | 1,116,000.00 | 1,191,000.00 | 1,083,000.00 | 1,156,000.00 | 1,156,000.00 | 5.28% | 300,729 |
| Aug 11, 2026 | 1,173,000.00 | 1,174,000.00 | 1,069,000.00 | 1,098,000.00 | 1,098,000.00 | -4.69% | 158,144 |
| Aug 10, 2026 | 1,118,000.00 | 1,169,000.00 | 1,112,000.00 | 1,152,000.00 | 1,152,000.00 | 5.01% | 237,101 |
| Aug 7, 2026 | 1,044,000.00 | 1,100,000.00 | 1,042,000.00 | 1,097,000.00 | 1,097,000.00 | 4.08% | 162,033 |
| Aug 6, 2026 | 1,007,000.00 | 1,073,000.00 | 1,007,000.00 | 1,054,000.00 | 1,054,000.00 | 4.67% | 271,003 |
| Aug 5, 2026 | 1,006,000.00 | 1,031,000.00 | 998,000.00 | 1,007,000.00 | 1,007,000.00 | 0.30% | 92,287 |
| Aug 4, 2026 | 919,000.00 | 1,014,000.00 | 905,000.00 | 1,004,000.00 | 1,004,000.00 | 9.25% | 292,632 |
| Aug 3, 2026 | 925,000.00 | 936,000.00 | 906,000.00 | 919,000.00 | 919,000.00 | 0.22% | 177,064 |
| Jul 31, 2026 | 890,000.00 | 943,000.00 | 866,000.00 | 917,000.00 | 917,000.00 | 6.01% | 259,060 |
| Jul 30, 2026 | 809,000.00 | 918,000.00 | 809,000.00 | 865,000.00 | 865,000.00 | 6.79% | 253,854 |
| Jul 29, 2026 | 862,000.00 | 878,000.00 | 783,000.00 | 810,000.00 | 810,000.00 | -7.43% | 292,413 |
| Jul 28, 2026 | 876,000.00 | 900,000.00 | 857,000.00 | 875,000.00 | 875,000.00 | -2.67% | 172,897 |
| Jul 27, 2026 | 985,000.00 | 987,000.00 | 875,000.00 | 899,000.00 | 899,000.00 | -8.17% | 173,455 |
| Jul 24, 2026 | 981,000.00 | 1,050,000.00 | 965,000.00 | 979,000.00 | 979,000.00 | 2.19% | 243,326 |
| Jul 23, 2026 | 891,000.00 | 961,000.00 | 886,000.00 | 958,000.00 | 958,000.00 | 7.52% | 209,791 |
| Jul 22, 2026 | 909,000.00 | 929,000.00 | 891,000.00 | 891,000.00 | 891,000.00 | -0.89% | 201,320 |
| Jul 21, 2026 | 879,000.00 | 917,000.00 | 856,000.00 | 899,000.00 | 899,000.00 | 2.74% | 173,928 |
| Jul 20, 2026 | 920,000.00 | 929,000.00 | 870,000.00 | 875,000.00 | 875,000.00 | -7.21% | 415,673 |
| 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% | 249,391 |
| 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% | 292,728 |
| Jul 9, 2026 | 1,035,000.00 | 1,057,000.00 | 927,000.00 | 953,000.00 | 953,000.00 | -8.45% | 275,214 |