Hanwha Aerospace Co., Ltd. 012450
KRX · South Korea · Electronic Technology
KRW 1,034,000.00+27,000.00 (+2.68%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 1,034,000.00 | +2.68% | KRW 1,027,000.00 | KRW 1,043,000.00 | KRW 1,009,000.00 | 96.34K |
| 2026-09-30 | KRW 1,007,000.00 | -0.49% | KRW 1,021,000.00 | KRW 1,028,000.00 | KRW 1,001,000.00 | 84.07K |
| 2026-09-29 | KRW 1,012,000.00 | -2.13% | KRW 1,033,000.00 | KRW 1,039,000.00 | KRW 1,000,000.00 | 101.21K |
| 2026-09-28 | KRW 1,034,000.00 | +1.27% | KRW 1,015,000.00 | KRW 1,054,000.00 |
| KRW 1,008,000.00 |
| 115.00K |
| 2026-09-23 | KRW 1,021,000.00 | -3.41% | KRW 1,057,000.00 | KRW 1,062,000.00 | KRW 1,015,000.00 | 139.79K |
| 2026-09-22 | KRW 1,057,000.00 | -0.94% | KRW 1,069,000.00 | KRW 1,076,000.00 | KRW 1,055,000.00 | 90.47K |
| 2026-09-21 | KRW 1,067,000.00 | -1.02% | KRW 1,112,000.00 | KRW 1,129,000.00 | KRW 1,059,000.00 | 114.68K |
| 2026-09-18 | KRW 1,078,000.00 | -1.73% | KRW 1,116,000.00 | KRW 1,130,000.00 | KRW 1,078,000.00 | 252.37K |
| 2026-09-17 | KRW 1,097,000.00 | +3.98% | KRW 1,066,000.00 | KRW 1,112,000.00 | KRW 1,058,000.00 | 169.23K |
| 2026-09-16 | KRW 1,055,000.00 | -0.75% | KRW 1,068,000.00 | KRW 1,079,000.00 | KRW 1,040,000.00 | 116.40K |
| 2026-09-15 | KRW 1,063,000.00 | -6.51% | KRW 1,106,000.00 | KRW 1,128,000.00 | KRW 1,054,000.00 | 161.28K |
| 2026-09-14 | KRW 1,137,000.00 | +5.18% | KRW 1,085,000.00 | KRW 1,152,000.00 | KRW 1,074,000.00 | 196.31K |
| 2026-09-11 | KRW 1,081,000.00 | +1.31% | KRW 1,067,000.00 | KRW 1,089,000.00 | KRW 1,046,000.00 | 98.03K |
| 2026-09-10 | KRW 1,067,000.00 | +1.91% | KRW 1,048,000.00 | KRW 1,072,000.00 | KRW 1,035,000.00 | 210.17K |
| 2026-09-09 | KRW 1,047,000.00 | +1.95% | KRW 1,032,000.00 | KRW 1,061,000.00 | KRW 1,021,000.00 | 98.18K |
| 2026-09-08 | KRW 1,027,000.00 | -1.15% | KRW 1,061,000.00 | KRW 1,079,000.00 | KRW 1,027,000.00 | 91.00K |
| 2026-09-07 | KRW 1,039,000.00 | -1.52% | KRW 1,078,000.00 | KRW 1,078,000.00 | KRW 1,030,000.00 | 115.10K |
| 2026-09-04 | KRW 1,055,000.00 | +0.76% | KRW 1,057,000.00 | KRW 1,067,000.00 | KRW 1,036,000.00 | 62.32K |
| 2026-09-03 | KRW 1,047,000.00 | +2.15% | KRW 1,035,000.00 | KRW 1,075,000.00 | KRW 1,012,000.00 | 98.74K |
| 2026-09-02 | KRW 1,025,000.00 | -3.12% | KRW 1,048,000.00 | KRW 1,053,000.00 | KRW 1,010,000.00 | 91.97K |
| 2026-09-01 | KRW 1,058,000.00 | -3.99% | KRW 1,111,000.00 | KRW 1,123,000.00 | KRW 1,050,000.00 | 113.85K |
| 2026-08-31 | KRW 1,102,000.00 | -4.75% | KRW 1,157,000.00 | KRW 1,169,000.00 | KRW 1,092,000.00 | 178.10K |
| 2026-08-28 | KRW 1,157,000.00 | +0.61% | KRW 1,139,000.00 | KRW 1,158,000.00 | KRW 1,113,000.00 | 116.70K |
| 2026-08-27 | KRW 1,150,000.00 | +5.80% | KRW 1,111,000.00 | KRW 1,159,000.00 | KRW 1,096,000.00 | 139.57K |
| 2026-08-26 | KRW 1,087,000.00 | -1.36% | KRW 1,102,000.00 | KRW 1,102,000.00 | KRW 1,055,000.00 | 83.24K |
| 2026-08-25 | KRW 1,102,000.00 | -0.27% | KRW 1,100,000.00 | KRW 1,139,000.00 | KRW 1,090,000.00 | 107.48K |
| 2026-08-24 | KRW 1,105,000.00 | +1.84% | KRW 1,100,000.00 | KRW 1,132,000.00 | KRW 1,087,000.00 | 88.50K |
| 2026-08-21 | KRW 1,085,000.00 | -7.03% | KRW 1,145,000.00 | KRW 1,145,000.00 | KRW 1,077,000.00 | 193.89K |
| 2026-08-20 | KRW 1,167,000.00 | -0.85% | KRW 1,190,000.00 | KRW 1,213,000.00 | KRW 1,136,000.00 | 251.40K |
| 2026-08-19 | KRW 1,177,000.00 | +2.71% | KRW 1,255,000.00 | KRW 1,255,000.00 | KRW 1,150,000.00 | 407.77K |
| 2026-08-18 | KRW 1,146,000.00 | -1.21% | KRW 1,124,000.00 | KRW 1,167,000.00 | KRW 1,121,000.00 | 207.68K |
| 2026-08-14 | KRW 1,160,000.00 | -2.11% | KRW 1,163,000.00 | KRW 1,178,000.00 | KRW 1,130,000.00 | 172.79K |
| 2026-08-13 | KRW 1,185,000.00 | +2.51% | KRW 1,167,000.00 | KRW 1,213,000.00 | KRW 1,164,000.00 | 259.01K |
| 2026-08-12 | KRW 1,156,000.00 | +5.28% | KRW 1,116,000.00 | KRW 1,191,000.00 | KRW 1,083,000.00 | 300.73K |
| 2026-08-11 | KRW 1,098,000.00 | -4.69% | KRW 1,173,000.00 | KRW 1,174,000.00 | KRW 1,069,000.00 | 158.14K |
| 2026-08-10 | KRW 1,152,000.00 | +5.01% | KRW 1,118,000.00 | KRW 1,169,000.00 | KRW 1,112,000.00 | 237.10K |
| 2026-08-07 | KRW 1,097,000.00 | +4.08% | KRW 1,044,000.00 | KRW 1,100,000.00 | KRW 1,042,000.00 | 162.03K |
| 2026-08-06 | KRW 1,054,000.00 | +4.67% | KRW 1,007,000.00 | KRW 1,073,000.00 | KRW 1,007,000.00 | 271.00K |
| 2026-08-05 | KRW 1,007,000.00 | +0.30% | KRW 1,006,000.00 | KRW 1,031,000.00 | KRW 998,000.00 | 92.29K |
| 2026-08-04 | KRW 1,004,000.00 | +9.25% | KRW 919,000.00 | KRW 1,014,000.00 | KRW 905,000.00 | 292.63K |
| 2026-08-03 | KRW 919,000.00 | +0.22% | KRW 925,000.00 | KRW 936,000.00 | KRW 906,000.00 | 177.06K |
| 2026-07-31 | KRW 917,000.00 | +6.01% | KRW 890,000.00 | KRW 943,000.00 | KRW 866,000.00 | 259.06K |
| 2026-07-30 | KRW 865,000.00 | +6.79% | KRW 809,000.00 | KRW 918,000.00 | KRW 809,000.00 | 253.85K |
| 2026-07-29 | KRW 810,000.00 | -7.43% | KRW 862,000.00 | KRW 878,000.00 | KRW 783,000.00 | 292.41K |
| 2026-07-28 | KRW 875,000.00 | -2.67% | KRW 876,000.00 | KRW 900,000.00 | KRW 857,000.00 | 172.90K |
| 2026-07-27 | KRW 899,000.00 | -8.17% | KRW 985,000.00 | KRW 987,000.00 | KRW 875,000.00 | 173.46K |
| 2026-07-24 | KRW 979,000.00 | +2.19% | KRW 981,000.00 | KRW 1,050,000.00 | KRW 965,000.00 | 243.33K |
| 2026-07-23 | KRW 958,000.00 | +7.52% | KRW 891,000.00 | KRW 961,000.00 | KRW 886,000.00 | 209.79K |
| 2026-07-22 | KRW 891,000.00 | -0.89% | KRW 909,000.00 | KRW 929,000.00 | KRW 891,000.00 | 201.32K |
| 2026-07-21 | KRW 899,000.00 | +2.74% | KRW 879,000.00 | KRW 917,000.00 | KRW 856,000.00 | 173.93K |
| 2026-07-20 | KRW 875,000.00 | -7.21% | KRW 920,000.00 | KRW 929,000.00 | KRW 870,000.00 | 415.67K |
| 2026-07-16 | KRW 943,000.00 | +1.51% | KRW 930,000.00 | KRW 970,000.00 | KRW 905,000.00 | 142.86K |
| 2026-07-15 | KRW 929,000.00 | +6.54% | KRW 915,000.00 | KRW 956,000.00 | KRW 899,000.00 | 249.39K |
| 2026-07-14 | KRW 872,000.00 | -6.84% | KRW 941,000.00 | KRW 943,000.00 | KRW 862,000.00 | 267.26K |
| 2026-07-13 | KRW 936,000.00 | -3.21% | KRW 991,000.00 | KRW 1,008,000.00 | KRW 926,000.00 | 179.14K |
| 2026-07-10 | KRW 967,000.00 | +1.47% | KRW 949,000.00 | KRW 976,000.00 | KRW 920,000.00 | 292.73K |
| 2026-07-09 | KRW 953,000.00 | -8.45% | KRW 1,035,000.00 | KRW 1,057,000.00 | KRW 927,000.00 | 275.21K |
| 2026-07-08 | KRW 1,041,000.00 | -7.22% | KRW 1,135,000.00 | KRW 1,139,000.00 | KRW 1,007,000.00 | 175.27K |
| 2026-07-07 | KRW 1,122,000.00 | -3.19% | KRW 1,141,000.00 | KRW 1,142,000.00 | KRW 1,050,000.00 | 184.23K |
| 2026-07-06 | KRW 1,159,000.00 | -1.36% | KRW 1,205,000.00 | KRW 1,240,000.00 | KRW 1,125,000.00 | 140.97K |
| 2026-07-03 | KRW 1,175,000.00 | +5.29% | KRW 1,175,000.00 | KRW 1,190,000.00 | KRW 1,111,000.00 | 259.18K |
| 2026-07-02 | KRW 1,116,000.00 | +2.29% | KRW 1,118,000.00 | KRW 1,197,000.00 | KRW 1,096,000.00 | 355.68K |
| 2026-07-01 | KRW 1,091,000.00 | +9.65% | KRW 1,020,000.00 | KRW 1,107,000.00 | KRW 1,012,000.00 | 191.69K |
| 2026-06-30 | KRW 995,000.00 | -2.45% | KRW 1,016,000.00 | KRW 1,029,000.00 | KRW 968,000.00 | 177.76K |
| 2026-06-29 | KRW 1,020,000.00 | +0.89% | KRW 1,013,000.00 | KRW 1,033,000.00 | KRW 990,000.00 | 253.15K |
| 2026-06-26 | KRW 1,011,000.00 | -5.43% | KRW 1,058,000.00 | KRW 1,058,000.00 | KRW 984,000.00 | 293.39K |
| 2026-06-25 | KRW 1,069,000.00 | -2.29% | KRW 1,105,000.00 | KRW 1,112,000.00 | KRW 1,053,000.00 | 270.63K |
| 2026-06-24 | KRW 1,094,000.00 | +1.96% | KRW 1,063,000.00 | KRW 1,101,000.00 | KRW 1,032,000.00 | 177.30K |
| 2026-06-23 | KRW 1,073,000.00 | -4.62% | KRW 1,124,000.00 | KRW 1,145,000.00 | KRW 1,064,000.00 | 198.82K |
| 2026-06-22 | KRW 1,125,000.00 | +0.27% | KRW 1,186,000.00 | KRW 1,192,000.00 | KRW 1,122,000.00 | 145.87K |
| 2026-06-19 | KRW 1,122,000.00 | -5.63% | KRW 1,189,000.00 | KRW 1,198,500.00 | KRW 1,095,000.00 | 456.66K |
| 2026-06-18 | KRW 1,189,000.00 | -2.86% | KRW 1,235,000.00 | KRW 1,242,000.00 | KRW 1,183,000.00 | 255.18K |
| 2026-06-17 | KRW 1,224,000.00 | +3.47% | KRW 1,241,000.00 | KRW 1,264,000.00 | KRW 1,198,000.00 | 290.57K |
| 2026-06-16 | KRW 1,183,000.00 | +9.13% | KRW 1,147,000.00 | KRW 1,212,000.00 | KRW 1,125,000.00 | 369.75K |
| 2026-06-15 | KRW 1,084,000.00 | +0.56% | KRW 1,123,000.00 | KRW 1,123,000.00 | KRW 1,066,000.00 | 164.77K |
| 2026-06-12 | KRW 1,078,000.00 | +6.31% | KRW 1,035,000.00 | KRW 1,105,000.00 | KRW 1,028,000.00 | 233.81K |
| 2026-06-11 | KRW 1,014,000.00 | -1.65% | KRW 1,012,000.00 | KRW 1,020,000.00 | KRW 965,000.00 | 216.01K |
| 2026-06-10 | KRW 1,031,000.00 | +1.48% | KRW 1,038,000.00 | KRW 1,066,000.00 | KRW 1,004,000.00 | 35 |
| 2026-06-09 | KRW 1,016,000.00 | +0.99% | KRW 1,058,000.00 | KRW 1,060,000.00 | KRW 987,000.00 | 201.71K |
| 2026-06-08 | KRW 1,006,000.00 | -4.10% | KRW 955,000.00 | KRW 1,018,000.00 | KRW 955,000.00 | 223.23K |
| 2026-06-05 | KRW 1,049,000.00 | -1.78% | KRW 1,060,000.00 | KRW 1,069,000.00 | KRW 1,021,000.00 | 185.27K |
| 2026-06-04 | KRW 1,068,000.00 | -0.19% | KRW 1,060,000.00 | KRW 1,106,000.00 | KRW 1,032,000.00 | 351.98K |
| 2026-06-02 | KRW 1,070,000.00 | -5.98% | KRW 1,111,000.00 | KRW 1,115,000.00 | KRW 1,044,000.00 | 361.50K |
| 2026-06-01 | KRW 1,138,000.00 | -2.98% | KRW 1,173,000.00 | KRW 1,243,000.00 | KRW 1,116,000.00 | 338.83K |
| 2026-05-29 | KRW 1,173,000.00 | -2.25% | KRW 1,210,000.00 | KRW 1,233,000.00 | KRW 1,161,000.00 | 348.30K |
| 2026-05-28 | KRW 1,200,000.00 | -3.54% | KRW 1,246,000.00 | KRW 1,251,000.00 | KRW 1,181,000.00 | 201.63K |
| 2026-05-27 | KRW 1,244,000.00 | -0.56% | KRW 1,262,000.00 | KRW 1,304,000.00 | KRW 1,242,000.00 | 238.82K |
| 2026-05-26 | KRW 1,251,000.00 | -0.79% | KRW 1,268,000.00 | KRW 1,275,000.00 | KRW 1,241,000.00 | 155.04K |
| 2026-05-22 | KRW 1,261,000.00 | +1.04% | KRW 1,252,000.00 | KRW 1,276,000.00 | KRW 1,226,000.00 | 224.28K |
| 2026-05-21 | KRW 1,248,000.00 | -0.08% | KRW 1,261,000.00 | KRW 1,296,000.00 | KRW 1,242,000.00 | 159.80K |