Hanwha Aerospace Co., Ltd. (KRX:012450)
South Korea
· Delayed Price · Currency is KRW 1,434,000
-47,000 (-3.17%)
At close: Mar 9, 2026
Hanwha Aerospace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 564,230 |
| Mar 6, 2026 | 1,414,000.00 | 1,540,000.00 | 1,368,000.00 | 1,481,000.00 | 1,481,000.00 | 7.24% | 808,328 |
| Mar 5, 2026 | 1,361,000.00 | 1,486,000.00 | 1,322,000.00 | 1,381,000.00 | 1,381,000.00 | 4.38% | 783,455 |
| Mar 4, 2026 | 1,526,000.00 | 1,655,000.00 | 1,243,000.00 | 1,323,000.00 | 1,323,000.00 | -7.61% | 1,191,514 |
| Mar 3, 2026 | 1,330,000.00 | 1,492,000.00 | 1,304,000.00 | 1,432,000.00 | 1,432,000.00 | 19.83% | 1,294,403 |
| Feb 27, 2026 | 1,227,000.00 | 1,241,000.00 | 1,195,000.00 | 1,195,000.00 | 1,195,000.00 | 0.08% | 319,727 |
| Feb 26, 2026 | 1,207,000.00 | 1,207,000.00 | 1,182,000.00 | 1,194,000.00 | 1,194,000.00 | -1.49% | 184,947 |
| Feb 25, 2026 | 1,240,000.00 | 1,241,000.00 | 1,205,000.00 | 1,212,000.00 | 1,212,000.00 | -2.34% | 168,073 |
| Feb 24, 2026 | 1,243,000.00 | 1,246,000.00 | 1,201,000.00 | 1,241,000.00 | 1,241,000.00 | 0.40% | 165,015 |
| Feb 23, 2026 | 1,241,000.00 | 1,251,000.00 | 1,215,000.00 | 1,236,000.00 | 1,236,000.00 | -0.48% | 196,608 |
| Feb 20, 2026 | 1,224,000.00 | 1,258,000.00 | 1,192,000.00 | 1,242,000.00 | 1,242,000.00 | 8.09% | 441,855 |
| Feb 19, 2026 | 1,199,000.00 | 1,199,000.00 | 1,131,000.00 | 1,149,000.00 | 1,149,000.00 | 3.98% | 189,302 |
| Feb 13, 2026 | 1,119,000.00 | 1,128,000.00 | 1,097,000.00 | 1,105,000.00 | 1,105,000.00 | -2.30% | 236,946 |
| Feb 12, 2026 | 1,139,000.00 | 1,140,000.00 | 1,120,000.00 | 1,131,000.00 | 1,131,000.00 | 0.09% | 210,412 |
| Feb 11, 2026 | 1,153,000.00 | 1,163,000.00 | 1,125,000.00 | 1,130,000.00 | 1,130,000.00 | -1.40% | 239,010 |
| Feb 10, 2026 | 1,220,000.00 | 1,249,000.00 | 1,112,000.00 | 1,146,000.00 | 1,146,000.00 | -3.94% | 499,477 |
| Feb 9, 2026 | 1,246,000.00 | 1,260,000.00 | 1,173,000.00 | 1,193,000.00 | 1,193,000.00 | 1.02% | 275,049 |
| Feb 6, 2026 | 1,159,000.00 | 1,192,000.00 | 1,110,000.00 | 1,181,000.00 | 1,181,000.00 | -3.75% | 294,837 |
| Feb 5, 2026 | 1,290,000.00 | 1,300,000.00 | 1,208,000.00 | 1,227,000.00 | 1,227,000.00 | -7.33% | 333,621 |
| Feb 4, 2026 | 1,315,000.00 | 1,333,000.00 | 1,287,000.00 | 1,324,000.00 | 1,324,000.00 | 1.92% | 143,922 |
| Feb 3, 2026 | 1,280,000.00 | 1,315,000.00 | 1,268,000.00 | 1,299,000.00 | 1,299,000.00 | 4.84% | 203,780 |
| Feb 2, 2026 | 1,320,000.00 | 1,348,000.00 | 1,207,000.00 | 1,239,000.00 | 1,239,000.00 | -4.69% | 312,729 |
| Jan 30, 2026 | 1,340,000.00 | 1,348,000.00 | 1,271,000.00 | 1,300,000.00 | 1,300,000.00 | - | 247,048 |
| Jan 29, 2026 | 1,301,000.00 | 1,329,000.00 | 1,268,000.00 | 1,300,000.00 | 1,300,000.00 | 0.93% | 226,675 |
| Jan 28, 2026 | 1,280,000.00 | 1,299,000.00 | 1,251,000.00 | 1,288,000.00 | 1,288,000.00 | 4.72% | 180,905 |
| Jan 27, 2026 | 1,295,000.00 | 1,295,000.00 | 1,230,000.00 | 1,230,000.00 | 1,230,000.00 | -2.54% | 153,249 |
| Jan 26, 2026 | 1,268,000.00 | 1,292,000.00 | 1,258,000.00 | 1,262,000.00 | 1,262,000.00 | 0.56% | 126,918 |
| Jan 23, 2026 | 1,281,000.00 | 1,289,000.00 | 1,234,000.00 | 1,255,000.00 | 1,255,000.00 | -2.64% | 241,995 |
| Jan 22, 2026 | 1,292,000.00 | 1,313,000.00 | 1,270,000.00 | 1,289,000.00 | 1,289,000.00 | -1.98% | 205,157 |
| Jan 21, 2026 | 1,312,000.00 | 1,328,000.00 | 1,281,000.00 | 1,315,000.00 | 1,315,000.00 | 0.46% | 263,935 |
| Jan 20, 2026 | 1,345,000.00 | 1,398,000.00 | 1,294,000.00 | 1,309,000.00 | 1,309,000.00 | -1.58% | 219,585 |
| Jan 19, 2026 | 1,316,000.00 | 1,339,000.00 | 1,292,000.00 | 1,330,000.00 | 1,330,000.00 | 2.39% | 194,888 |
| Jan 16, 2026 | 1,308,000.00 | 1,319,000.00 | 1,279,000.00 | 1,299,000.00 | 1,299,000.00 | 0.39% | 222,956 |
| Jan 15, 2026 | 1,312,000.00 | 1,329,000.00 | 1,269,000.00 | 1,294,000.00 | 1,294,000.00 | 1.97% | 215,451 |
| Jan 14, 2026 | 1,279,000.00 | 1,281,000.00 | 1,249,000.00 | 1,269,000.00 | 1,269,000.00 | -1.01% | 176,686 |
| Jan 13, 2026 | 1,229,000.00 | 1,296,000.00 | 1,212,000.00 | 1,282,000.00 | 1,282,000.00 | 5.78% | 321,339 |
| Jan 12, 2026 | 1,256,000.00 | 1,257,000.00 | 1,186,000.00 | 1,212,000.00 | 1,212,000.00 | -0.16% | 282,461 |
| Jan 9, 2026 | 1,101,000.00 | 1,219,000.00 | 1,099,000.00 | 1,214,000.00 | 1,214,000.00 | 11.38% | 575,132 |
| Jan 8, 2026 | 1,051,000.00 | 1,114,000.00 | 1,025,000.00 | 1,090,000.00 | 1,090,000.00 | 7.92% | 508,382 |
| Jan 7, 2026 | 1,033,000.00 | 1,049,000.00 | 988,000.00 | 1,010,000.00 | 1,010,000.00 | -1.17% | 259,630 |
| Jan 6, 2026 | 997,000.00 | 1,030,000.00 | 981,000.00 | 1,022,000.00 | 1,022,000.00 | 0.99% | 279,978 |
| Jan 5, 2026 | 969,000.00 | 1,015,000.00 | 968,000.00 | 1,012,000.00 | 1,012,000.00 | 6.98% | 327,617 |
| Jan 2, 2026 | 953,000.00 | 981,000.00 | 938,000.00 | 946,000.00 | 946,000.00 | 0.53% | 144,603 |
| Dec 30, 2025 | 963,000.00 | 964,000.00 | 918,000.00 | 941,000.00 | 941,000.00 | -0.84% | 187,387 |
| Dec 29, 2025 | 901,000.00 | 956,000.00 | 891,000.00 | 949,000.00 | 949,000.00 | 9.08% | 338,517 |
| Dec 26, 2025 | 879,000.00 | 893,000.00 | 864,000.00 | 870,000.00 | 866,500.00 | -0.91% | 102,783 |
| Dec 24, 2025 | 900,000.00 | 903,000.00 | 870,000.00 | 878,000.00 | 874,467.82 | -2.44% | 103,248 |
| Dec 23, 2025 | 891,000.00 | 906,000.00 | 887,000.00 | 900,000.00 | 896,379.31 | 1.58% | 88,326 |
| Dec 22, 2025 | 900,000.00 | 906,000.00 | 883,000.00 | 886,000.00 | 882,435.63 | 0.23% | 107,353 |
| Dec 19, 2025 | 865,000.00 | 907,000.00 | 865,000.00 | 884,000.00 | 880,443.68 | 3.88% | 208,385 |
| Dec 18, 2025 | 870,000.00 | 885,000.00 | 838,000.00 | 851,000.00 | 847,576.44 | -2.18% | 115,140 |
| Dec 17, 2025 | 875,000.00 | 893,000.00 | 860,000.00 | 870,000.00 | 866,500.00 | -0.57% | 94,698 |
| Dec 16, 2025 | 899,000.00 | 904,000.00 | 864,000.00 | 875,000.00 | 871,479.89 | -3.63% | 207,445 |
| Dec 15, 2025 | 943,000.00 | 943,000.00 | 852,000.00 | 908,000.00 | 904,347.13 | -5.52% | 144,644 |
| Dec 12, 2025 | 925,000.00 | 962,000.00 | 917,000.00 | 961,000.00 | 957,133.91 | 6.31% | 268,675 |
| Dec 11, 2025 | 932,000.00 | 935,000.00 | 900,000.00 | 904,000.00 | 900,363.22 | -2.06% | 242,560 |
| Dec 10, 2025 | 945,000.00 | 955,000.00 | 919,000.00 | 923,000.00 | 919,286.78 | -3.85% | 155,708 |
| Dec 9, 2025 | 941,000.00 | 963,000.00 | 938,000.00 | 960,000.00 | 956,137.93 | 2.45% | 231,353 |
| Dec 8, 2025 | 907,000.00 | 943,000.00 | 899,000.00 | 937,000.00 | 933,230.46 | 4.69% | 231,159 |
| Dec 5, 2025 | 855,000.00 | 895,000.00 | 852,000.00 | 895,000.00 | 891,399.43 | 4.68% | 192,198 |
| Dec 4, 2025 | 874,000.00 | 883,000.00 | 845,000.00 | 855,000.00 | 851,560.34 | -1.27% | 110,369 |
| Dec 3, 2025 | 836,000.00 | 879,000.00 | 834,000.00 | 866,000.00 | 862,516.09 | 5.10% | 315,675 |
| Dec 2, 2025 | 796,000.00 | 827,000.00 | 791,000.00 | 824,000.00 | 820,685.06 | 1.35% | 300,231 |
| Dec 1, 2025 | 842,000.00 | 843,000.00 | 805,000.00 | 813,000.00 | 809,729.31 | -4.58% | 318,566 |
| Nov 28, 2025 | 866,000.00 | 866,000.00 | 836,000.00 | 852,000.00 | 848,572.41 | -1.27% | 195,233 |
| Nov 27, 2025 | 901,000.00 | 902,000.00 | 862,000.00 | 863,000.00 | 859,528.16 | -0.92% | 198,637 |
| Nov 26, 2025 | 874,000.00 | 887,000.00 | 863,000.00 | 871,000.00 | 867,495.98 | 1.40% | 125,169 |
| Nov 25, 2025 | 868,000.00 | 877,000.00 | 850,000.00 | 859,000.00 | 855,544.25 | 0.47% | 121,366 |
| Nov 24, 2025 | 882,000.00 | 886,000.00 | 813,000.00 | 855,000.00 | 851,560.34 | -1.61% | 301,258 |
| Nov 21, 2025 | 889,000.00 | 896,000.00 | 861,000.00 | 869,000.00 | 865,504.02 | -5.13% | 256,581 |
| Nov 20, 2025 | 910,000.00 | 944,000.00 | 907,000.00 | 916,000.00 | 912,314.94 | 1.22% | 183,622 |
| Nov 19, 2025 | 939,000.00 | 949,000.00 | 887,000.00 | 905,000.00 | 901,359.20 | -1.74% | 309,855 |
| Nov 18, 2025 | 985,000.00 | 1,003,000.00 | 921,000.00 | 921,000.00 | 917,294.83 | -5.92% | 209,914 |
| Nov 17, 2025 | 965,000.00 | 980,000.00 | 950,000.00 | 979,000.00 | 975,061.49 | 2.51% | 151,162 |
| Nov 14, 2025 | 951,000.00 | 989,000.00 | 938,000.00 | 955,000.00 | 951,158.05 | -0.10% | 211,727 |
| Nov 13, 2025 | 964,000.00 | 971,000.00 | 953,000.00 | 956,000.00 | 952,154.02 | -0.42% | 118,138 |
| Nov 12, 2025 | 959,000.00 | 979,000.00 | 951,000.00 | 960,000.00 | 956,137.93 | 1.27% | 167,363 |
| Nov 11, 2025 | 975,000.00 | 980,000.00 | 944,000.00 | 948,000.00 | 944,186.21 | -1.76% | 118,730 |
| Nov 10, 2025 | 935,000.00 | 984,000.00 | 927,000.00 | 965,000.00 | 961,117.82 | 4.55% | 150,467 |
| Nov 7, 2025 | 950,000.00 | 962,000.00 | 902,000.00 | 923,000.00 | 919,286.78 | -4.85% | 255,527 |
| Nov 6, 2025 | 978,000.00 | 998,000.00 | 958,000.00 | 970,000.00 | 966,097.70 | 2.11% | 142,073 |
| Nov 5, 2025 | 1,008,000.00 | 1,009,000.00 | 923,000.00 | 950,000.00 | 946,178.16 | -5.94% | 302,267 |
| Nov 4, 2025 | 1,038,000.00 | 1,038,000.00 | 1,005,000.00 | 1,010,000.00 | 1,005,936.78 | -3.07% | 180,841 |
| Nov 3, 2025 | 987,000.00 | 1,056,000.00 | 987,000.00 | 1,042,000.00 | 1,037,808.05 | 6.44% | 330,523 |
| Oct 31, 2025 | 976,000.00 | 1,007,000.00 | 976,000.00 | 979,000.00 | 975,061.49 | -1.51% | 123,048 |
| Oct 30, 2025 | 1,000,000.00 | 1,014,000.00 | 994,000.00 | 994,000.00 | 990,001.15 | 0.10% | 150,339 |
| Oct 29, 2025 | 1,017,000.00 | 1,018,000.00 | 980,000.00 | 993,000.00 | 989,005.17 | -0.30% | 126,098 |
| Oct 28, 2025 | 1,037,000.00 | 1,039,000.00 | 992,000.00 | 996,000.00 | 991,993.10 | -4.14% | 183,625 |
| Oct 27, 2025 | 1,010,000.00 | 1,042,000.00 | 1,005,000.00 | 1,039,000.00 | 1,034,820.11 | 2.57% | 222,929 |
| Oct 24, 2025 | 1,043,000.00 | 1,043,000.00 | 1,002,000.00 | 1,013,000.00 | 1,008,924.71 | -3.43% | 189,996 |
| Oct 23, 2025 | 1,008,000.00 | 1,063,000.00 | 1,000,000.00 | 1,049,000.00 | 1,044,779.89 | 4.17% | 284,405 |
| Oct 22, 2025 | 994,000.00 | 1,014,000.00 | 991,000.00 | 1,007,000.00 | 1,002,948.85 | 3.39% | 256,790 |
| Oct 21, 2025 | 984,000.00 | 986,000.00 | 960,000.00 | 974,000.00 | 970,081.61 | 2.20% | 247,903 |
| Oct 20, 2025 | 929,000.00 | 956,000.00 | 926,000.00 | 953,000.00 | 949,166.09 | 4.50% | 196,306 |
| Oct 17, 2025 | 931,000.00 | 947,000.00 | 912,000.00 | 912,000.00 | 908,331.03 | -2.56% | 184,363 |
| Oct 16, 2025 | 955,000.00 | 969,000.00 | 931,000.00 | 936,000.00 | 932,234.48 | -1.89% | 184,356 |
| Oct 15, 2025 | 947,000.00 | 956,000.00 | 923,000.00 | 954,000.00 | 950,162.07 | 2.25% | 329,226 |
| Oct 14, 2025 | 994,000.00 | 1,009,000.00 | 924,000.00 | 933,000.00 | 929,246.55 | -6.04% | 318,501 |
| Oct 13, 2025 | 1,040,000.00 | 1,045,000.00 | 991,000.00 | 993,000.00 | 989,005.17 | -4.70% | 183,941 |
| Oct 10, 2025 | 1,069,000.00 | 1,079,000.00 | 1,027,000.00 | 1,042,000.00 | 1,037,808.05 | -5.01% | 290,169 |