Hanwha Aerospace Co., Ltd. (KRX:012450)
South Korea
· Delayed Price · Currency is KRW 1,044,000
-4,000 (-0.38%)
At close: Sep 26, 2025
Hanwha Aerospace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,052,000.00 | 1,070,000.00 | 1,025,000.00 | 1,044,000.00 | 1,044,000.00 | -0.38% | 164,903 |
| Sep 25, 2025 | 1,062,000.00 | 1,094,000.00 | 1,043,000.00 | 1,048,000.00 | 1,048,000.00 | -0.95% | 209,497 |
| Sep 24, 2025 | 1,020,000.00 | 1,063,000.00 | 1,005,000.00 | 1,058,000.00 | 1,058,000.00 | 5.38% | 295,040 |
| Sep 23, 2025 | 1,005,000.00 | 1,024,000.00 | 999,000.00 | 1,004,000.00 | 1,004,000.00 | -1.76% | 148,757 |
| Sep 22, 2025 | 1,028,000.00 | 1,034,000.00 | 1,001,000.00 | 1,022,000.00 | 1,022,000.00 | - | 149,445 |
| Sep 19, 2025 | 1,010,000.00 | 1,041,000.00 | 1,005,000.00 | 1,022,000.00 | 1,022,000.00 | -0.10% | 363,904 |
| Sep 18, 2025 | 1,043,000.00 | 1,052,000.00 | 999,000.00 | 1,023,000.00 | 1,023,000.00 | -0.68% | 209,665 |
| Sep 17, 2025 | 1,027,000.00 | 1,038,000.00 | 1,015,000.00 | 1,030,000.00 | 1,030,000.00 | -1.06% | 202,933 |
| Sep 16, 2025 | 994,000.00 | 1,041,000.00 | 994,000.00 | 1,041,000.00 | 1,041,000.00 | 5.58% | 226,446 |
| Sep 15, 2025 | 998,000.00 | 1,008,000.00 | 980,000.00 | 986,000.00 | 986,000.00 | -1.60% | 146,272 |
| Sep 12, 2025 | 1,000,000.00 | 1,011,000.00 | 993,000.00 | 1,002,000.00 | 1,002,000.00 | -0.30% | 169,241 |
| Sep 11, 2025 | 973,000.00 | 1,005,000.00 | 973,000.00 | 1,005,000.00 | 1,005,000.00 | 3.93% | 298,028 |
| Sep 10, 2025 | 945,000.00 | 978,000.00 | 945,000.00 | 967,000.00 | 967,000.00 | 2.33% | 229,210 |
| Sep 9, 2025 | 954,000.00 | 955,000.00 | 937,000.00 | 945,000.00 | 945,000.00 | -0.63% | 164,915 |
| Sep 8, 2025 | 924,000.00 | 952,000.00 | 921,000.00 | 951,000.00 | 951,000.00 | 3.37% | 185,543 |
| Sep 5, 2025 | 938,000.00 | 946,000.00 | 910,000.00 | 920,000.00 | 920,000.00 | -1.18% | 193,204 |
| Sep 4, 2025 | 932,000.00 | 946,000.00 | 926,000.00 | 931,000.00 | 931,000.00 | -1.06% | 147,466 |
| Sep 3, 2025 | 938,000.00 | 950,000.00 | 932,000.00 | 941,000.00 | 941,000.00 | 0.86% | 165,457 |
| Sep 2, 2025 | 933,000.00 | 943,000.00 | 916,000.00 | 933,000.00 | 933,000.00 | 1.86% | 129,384 |
| Sep 1, 2025 | 895,000.00 | 927,000.00 | 893,000.00 | 916,000.00 | 916,000.00 | 3.62% | 185,557 |
| Aug 29, 2025 | 917,000.00 | 920,000.00 | 884,000.00 | 884,000.00 | 884,000.00 | -2.64% | 201,360 |
| Aug 28, 2025 | 901,000.00 | 932,000.00 | 898,000.00 | 908,000.00 | 908,000.00 | 0.11% | 146,074 |
| Aug 27, 2025 | 899,000.00 | 912,000.00 | 889,000.00 | 907,000.00 | 907,000.00 | 0.78% | 112,708 |
| Aug 26, 2025 | 896,000.00 | 904,000.00 | 880,000.00 | 900,000.00 | 900,000.00 | -0.33% | 345,144 |
| Aug 25, 2025 | 900,000.00 | 908,000.00 | 888,000.00 | 903,000.00 | 903,000.00 | 1.35% | 127,028 |
| Aug 22, 2025 | 849,000.00 | 895,000.00 | 846,000.00 | 891,000.00 | 891,000.00 | 6.83% | 263,544 |
| Aug 21, 2025 | 834,000.00 | 848,000.00 | 827,000.00 | 834,000.00 | 834,000.00 | 2.21% | 128,018 |
| Aug 20, 2025 | 809,000.00 | 829,000.00 | 801,000.00 | 816,000.00 | 816,000.00 | -1.33% | 322,736 |
| Aug 19, 2025 | 886,000.00 | 888,000.00 | 827,000.00 | 827,000.00 | 827,000.00 | -6.87% | 256,827 |
| Aug 18, 2025 | 879,000.00 | 906,000.00 | 869,000.00 | 888,000.00 | 888,000.00 | 0.57% | 236,731 |
| Aug 14, 2025 | 880,000.00 | 895,000.00 | 875,000.00 | 883,000.00 | 883,000.00 | 0.57% | 298,877 |
| Aug 13, 2025 | 854,000.00 | 883,000.00 | 809,000.00 | 878,000.00 | 878,000.00 | 3.17% | 394,063 |
| Aug 12, 2025 | 885,000.00 | 890,000.00 | 849,000.00 | 851,000.00 | 851,000.00 | -3.30% | 307,287 |
| Aug 11, 2025 | 875,000.00 | 896,000.00 | 875,000.00 | 880,000.00 | 880,000.00 | -0.11% | 161,586 |
| Aug 8, 2025 | 906,000.00 | 910,000.00 | 875,000.00 | 881,000.00 | 881,000.00 | -5.47% | 346,344 |
| Aug 7, 2025 | 939,000.00 | 942,000.00 | 923,000.00 | 932,000.00 | 932,000.00 | -0.43% | 172,816 |
| Aug 6, 2025 | 952,000.00 | 953,000.00 | 925,000.00 | 936,000.00 | 936,000.00 | -2.60% | 184,646 |
| Aug 5, 2025 | 942,000.00 | 973,000.00 | 932,000.00 | 961,000.00 | 961,000.00 | 2.45% | 197,709 |
| Aug 4, 2025 | 930,000.00 | 945,000.00 | 922,000.00 | 938,000.00 | 938,000.00 | -0.11% | 130,464 |
| Aug 1, 2025 | 987,000.00 | 989,000.00 | 910,000.00 | 939,000.00 | 939,000.00 | -5.72% | 419,450 |
| Jul 31, 2025 | 972,000.00 | 1,035,000.00 | 951,000.00 | 996,000.00 | 996,000.00 | 1.94% | 602,496 |
| Jul 30, 2025 | 998,000.00 | 998,000.00 | 963,000.00 | 977,000.00 | 977,000.00 | -2.10% | 309,775 |
| Jul 29, 2025 | 951,000.00 | 998,000.00 | 947,000.00 | 998,000.00 | 998,000.00 | 4.72% | 339,895 |
| Jul 28, 2025 | 947,000.00 | 959,000.00 | 935,000.00 | 953,000.00 | 953,000.00 | 0.85% | 122,549 |
| Jul 25, 2025 | 933,000.00 | 951,000.00 | 933,000.00 | 945,000.00 | 945,000.00 | 0.43% | 141,303 |
| Jul 24, 2025 | 911,000.00 | 946,000.00 | 909,000.00 | 941,000.00 | 941,000.00 | 3.41% | 270,036 |
| Jul 23, 2025 | 924,000.00 | 931,000.00 | 898,000.00 | 910,000.00 | 910,000.00 | -1.30% | 229,180 |
| Jul 22, 2025 | 916,000.00 | 923,000.00 | 905,000.00 | 922,000.00 | 922,000.00 | 0.33% | 207,213 |
| Jul 21, 2025 | 891,000.00 | 926,000.00 | 881,000.00 | 919,000.00 | 919,000.00 | 2.57% | 224,163 |
| Jul 18, 2025 | 905,000.00 | 910,000.00 | 885,000.00 | 896,000.00 | 896,000.00 | - | 188,669 |