Hanwha Aerospace Co., Ltd. (KRX:012450)
South Korea
· Delayed Price · Currency is KRW 895,000
+40,000 (4.68%)
At close: Dec 5, 2025
Hanwha Aerospace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 855,000.00 | 895,000.00 | 852,000.00 | 895,000.00 | 895,000.00 | 4.68% | 192,198 |
| Dec 4, 2025 | 874,000.00 | 883,000.00 | 845,000.00 | 855,000.00 | 855,000.00 | -1.27% | 110,352 |
| Dec 3, 2025 | 836,000.00 | 879,000.00 | 834,000.00 | 866,000.00 | 866,000.00 | 5.10% | 263,660 |
| Dec 2, 2025 | 796,000.00 | 827,000.00 | 791,000.00 | 824,000.00 | 824,000.00 | 1.35% | 255,497 |
| Dec 1, 2025 | 842,000.00 | 843,000.00 | 805,000.00 | 813,000.00 | 813,000.00 | -4.58% | 270,799 |
| Nov 28, 2025 | 866,000.00 | 866,000.00 | 836,000.00 | 852,000.00 | 852,000.00 | -1.27% | 191,647 |
| Nov 27, 2025 | 901,000.00 | 902,000.00 | 862,000.00 | 863,000.00 | 863,000.00 | -0.92% | 198,637 |
| Nov 26, 2025 | 874,000.00 | 887,000.00 | 863,000.00 | 871,000.00 | 871,000.00 | 1.40% | 125,169 |
| Nov 25, 2025 | 868,000.00 | 877,000.00 | 850,000.00 | 859,000.00 | 859,000.00 | 0.47% | 121,366 |
| Nov 24, 2025 | 882,000.00 | 886,000.00 | 813,000.00 | 855,000.00 | 855,000.00 | -1.61% | 301,258 |
| Nov 21, 2025 | 889,000.00 | 896,000.00 | 861,000.00 | 869,000.00 | 869,000.00 | -5.13% | 256,581 |
| Nov 20, 2025 | 910,000.00 | 944,000.00 | 907,000.00 | 916,000.00 | 916,000.00 | 1.22% | 183,622 |
| Nov 19, 2025 | 939,000.00 | 949,000.00 | 887,000.00 | 905,000.00 | 905,000.00 | -1.74% | 309,855 |
| Nov 18, 2025 | 985,000.00 | 1,003,000.00 | 921,000.00 | 921,000.00 | 921,000.00 | -5.92% | 209,914 |
| Nov 17, 2025 | 965,000.00 | 980,000.00 | 950,000.00 | 979,000.00 | 979,000.00 | 2.51% | 151,162 |
| Nov 14, 2025 | 951,000.00 | 989,000.00 | 938,000.00 | 955,000.00 | 955,000.00 | -0.10% | 211,727 |
| Nov 13, 2025 | 964,000.00 | 971,000.00 | 953,000.00 | 956,000.00 | 956,000.00 | -0.42% | 118,138 |
| Nov 12, 2025 | 959,000.00 | 979,000.00 | 951,000.00 | 960,000.00 | 960,000.00 | 1.27% | 167,363 |
| Nov 11, 2025 | 975,000.00 | 980,000.00 | 944,000.00 | 948,000.00 | 948,000.00 | -1.76% | 118,730 |
| Nov 10, 2025 | 935,000.00 | 984,000.00 | 927,000.00 | 965,000.00 | 965,000.00 | 4.55% | 150,467 |
| Nov 7, 2025 | 950,000.00 | 962,000.00 | 902,000.00 | 923,000.00 | 923,000.00 | -4.85% | 255,527 |
| Nov 6, 2025 | 978,000.00 | 998,000.00 | 958,000.00 | 970,000.00 | 970,000.00 | 2.11% | 142,073 |
| Nov 5, 2025 | 1,008,000.00 | 1,009,000.00 | 923,000.00 | 950,000.00 | 950,000.00 | -5.94% | 302,267 |
| Nov 4, 2025 | 1,038,000.00 | 1,038,000.00 | 1,005,000.00 | 1,010,000.00 | 1,010,000.00 | -3.07% | 180,841 |
| Nov 3, 2025 | 987,000.00 | 1,056,000.00 | 987,000.00 | 1,042,000.00 | 1,042,000.00 | 6.44% | 330,523 |
| Oct 31, 2025 | 976,000.00 | 1,007,000.00 | 976,000.00 | 979,000.00 | 979,000.00 | -1.51% | 123,048 |
| Oct 30, 2025 | 1,000,000.00 | 1,014,000.00 | 994,000.00 | 994,000.00 | 994,000.00 | 0.10% | 150,339 |
| Oct 29, 2025 | 1,017,000.00 | 1,018,000.00 | 980,000.00 | 993,000.00 | 993,000.00 | -0.30% | 126,098 |
| Oct 28, 2025 | 1,037,000.00 | 1,039,000.00 | 992,000.00 | 996,000.00 | 996,000.00 | -4.14% | 183,625 |
| Oct 27, 2025 | 1,010,000.00 | 1,042,000.00 | 1,005,000.00 | 1,039,000.00 | 1,039,000.00 | 2.57% | 222,929 |
| Oct 24, 2025 | 1,043,000.00 | 1,043,000.00 | 1,002,000.00 | 1,013,000.00 | 1,013,000.00 | -3.43% | 189,996 |
| Oct 23, 2025 | 1,008,000.00 | 1,063,000.00 | 1,000,000.00 | 1,049,000.00 | 1,049,000.00 | 4.17% | 284,405 |
| Oct 22, 2025 | 994,000.00 | 1,014,000.00 | 991,000.00 | 1,007,000.00 | 1,007,000.00 | 3.39% | 256,790 |
| Oct 21, 2025 | 984,000.00 | 986,000.00 | 960,000.00 | 974,000.00 | 974,000.00 | 2.20% | 247,903 |
| Oct 20, 2025 | 929,000.00 | 956,000.00 | 926,000.00 | 953,000.00 | 953,000.00 | 4.50% | 196,306 |
| Oct 17, 2025 | 931,000.00 | 947,000.00 | 912,000.00 | 912,000.00 | 912,000.00 | -2.56% | 184,363 |
| Oct 16, 2025 | 955,000.00 | 969,000.00 | 931,000.00 | 936,000.00 | 936,000.00 | -1.89% | 184,356 |
| Oct 15, 2025 | 947,000.00 | 956,000.00 | 923,000.00 | 954,000.00 | 954,000.00 | 2.25% | 329,226 |
| Oct 14, 2025 | 994,000.00 | 1,009,000.00 | 924,000.00 | 933,000.00 | 933,000.00 | -6.04% | 318,501 |
| Oct 13, 2025 | 1,040,000.00 | 1,045,000.00 | 991,000.00 | 993,000.00 | 993,000.00 | -4.70% | 183,941 |
| Oct 10, 2025 | 1,069,000.00 | 1,079,000.00 | 1,027,000.00 | 1,042,000.00 | 1,042,000.00 | -5.01% | 290,169 |
| Oct 2, 2025 | 1,103,000.00 | 1,118,000.00 | 1,079,000.00 | 1,097,000.00 | 1,097,000.00 | -0.18% | 189,175 |
| Oct 1, 2025 | 1,100,000.00 | 1,113,000.00 | 1,081,000.00 | 1,099,000.00 | 1,099,000.00 | -0.72% | 158,652 |
| Sep 30, 2025 | 1,059,000.00 | 1,127,000.00 | 1,057,000.00 | 1,107,000.00 | 1,107,000.00 | 4.53% | 291,287 |
| Sep 29, 2025 | 1,058,000.00 | 1,065,000.00 | 1,044,000.00 | 1,059,000.00 | 1,059,000.00 | 1.44% | 124,076 |
| 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% | 192,038 |
| 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 | - | 137,450 |
| 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% | 143,445 |
| 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% | 176,069 |
| 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% | 152,150 |
| 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% | 183,497 |
| 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% | 246,639 |
| 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% | 255,134 |
| 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% | 241,011 |
| 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% | 157,243 |
| Aug 8, 2025 | 906,000.00 | 910,000.00 | 875,000.00 | 881,000.00 | 881,000.00 | -5.47% | 330,808 |
| Aug 7, 2025 | 939,000.00 | 942,000.00 | 923,000.00 | 932,000.00 | 932,000.00 | -0.43% | 155,826 |
| 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% | 187,035 |
| Aug 4, 2025 | 930,000.00 | 945,000.00 | 922,000.00 | 938,000.00 | 938,000.00 | -0.11% | 118,975 |
| 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% | 292,494 |
| Jul 29, 2025 | 951,000.00 | 998,000.00 | 947,000.00 | 998,000.00 | 998,000.00 | 4.72% | 324,999 |
| 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% | 126,974 |
| Jul 24, 2025 | 911,000.00 | 946,000.00 | 909,000.00 | 941,000.00 | 941,000.00 | 3.41% | 263,357 |
| Jul 23, 2025 | 924,000.00 | 931,000.00 | 898,000.00 | 910,000.00 | 910,000.00 | -1.30% | 213,391 |
| 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 | - | 176,796 |
| Jul 17, 2025 | 855,000.00 | 912,000.00 | 847,000.00 | 896,000.00 | 896,000.00 | 4.92% | 463,424 |
| Jul 16, 2025 | 840,000.00 | 854,000.00 | 830,000.00 | 854,000.00 | 854,000.00 | 0.71% | 165,528 |
| Jul 15, 2025 | 802,000.00 | 848,000.00 | 802,000.00 | 848,000.00 | 848,000.00 | 5.08% | 235,902 |
| Jul 14, 2025 | 808,000.00 | 819,000.00 | 791,000.00 | 807,000.00 | 807,000.00 | 0.12% | 183,007 |
| Jul 11, 2025 | 847,000.00 | 847,000.00 | 802,000.00 | 806,000.00 | 806,000.00 | -5.51% | 255,773 |