Hanwha Aerospace Co., Ltd. (KRX:012450)
South Korea · Delayed Price · Currency is KRW 1,282,000
+70,000 (5.78%)
At close: Jan 13, 2026
Hanwha Aerospace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13, 2026 | 1,229,000.00 | 1,281,000.00 | 1,212,000.00 | 1,260,000.00 | - | 3.96% | 1,458 |
| 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 |