Hanwha Aerospace Co., Ltd. (KRX:012450)
South Korea
· Delayed Price · Currency is KRW 1,419,000
+24,000 (1.72%)
At close: Apr 29, 2026
Hanwha Aerospace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,406,000.00 | 1,446,000.00 | 1,397,000.00 | 1,428,500.00 | - | 2.40% | 27,576 |
| 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% | 244,771 |
| 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% | 114,893 |
| 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% | 177,028 |
| 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% | 162,132 |
| 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% | 120,145 |
| 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% | 152,486 |
| 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% | 126,823 |
| 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% | 165,046 |
| 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% | 189,935 |
| 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% | 286,944 |
| 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% | 273,372 |
| 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% | 128,831 |
| 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% | 437,241 |
| 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% | 261,058 |
| 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% | 160,317 |
| 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% | 168,664 |
| 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% | 212,669 |
| 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% | 232,867 |
| 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% | 263,833 |
| 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% | 111,054 |
| 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% | 210,273 |
| 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% | 285,235 |
| 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% | 450,852 |
| 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 |