Hanwha Aerospace Co., Ltd. (KRX:012450)
South Korea · Delayed Price · Currency is KRW 1,277,000
+50,000 (4.07%)
At close: May 19, 2026
Hanwha Aerospace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 1,254,000.00 | 1,344,000.00 | 1,252,000.00 | 1,298,000.00 | - | 5.79% | 244,566 |
| 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 |
| 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% | 168,602 |
| 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% | 259,390 |
| 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% | 190,431 |
| 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% | 287,112 |
| 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% | 273,390 |
| 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% | 128,832 |
| 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% | 437,390 |
| 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% | 277,570 |
| 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% | 160,318 |
| 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% | 205,178 |
| 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% | 212,913 |
| 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% | 232,870 |
| 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% | 270,214 |
| 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% | 111,115 |
| 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% | 210,274 |
| 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% | 285,240 |
| 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% | 452,836 |
| 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% | 564,231 |