Hanwha Aerospace Co., Ltd.(KR:012450)
â‚©641,000.00-13000.00 (-1.99%)
KR:012450
Hanwha Aerospace Co., Ltd. historical prices
â‚©641,000.00
At close:-13000.00 (-1.99%)
Want to see KR:012450 full AI Analyst Report?
Hanwha Aerospace Co., Ltd. (012450) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 652,000.00 | 670,000.00 | 635,000.00 | 641,000.00 | 641,000.00 | -1.99% | 193,202 | 1.24 |
| Nov 12, 2026 | 662,000.00 | 678,000.00 | 647,000.00 | 654,000.00 | 654,000.00 | -0.76% | 208,531 | 1.37 |
| Nov 11, 2026 | 660,000.00 | 678,000.00 | 641,000.00 | 659,000.00 | 659,000.00 | 0.00% | 320,757 | 2.14 |
| Nov 10, 2026 | 660,000.00 | 676,000.00 | 641,000.00 | 659,000.00 | 659,000.00 | -0.15% | 153,881 | 1.02 |
| Nov 09, 2026 | 661,000.00 | 668,000.00 | 623,000.00 | 639,000.00 | 639,000.00 | -3.18% | 154,614 | 1.01 |
| Nov 06, 2026 | 618,000.00 | 671,000.00 | 605,000.00 | 660,000.00 | 660,000.00 | -2.94% | 198,272 | 1.29 |
| Nov 05, 2026 | 740,000.00 | 741,000.00 | 665,000.00 | 680,000.00 | 680,000.00 | -7.48% | 209,557 | 1.36 |
| Nov 04, 2026 | 735,000.00 | 767,000.00 | 708,000.00 | 735,000.00 | 735,000.00 | -0.68% | 163,664 | 1.07 |
| Nov 03, 2026 | 744,000.00 | 765,000.00 | 729,000.00 | 740,000.00 | 740,000.00 | 0.00% | 175,042 | 1.13 |
| Nov 02, 2026 | 694,000.00 | 748,000.00 | 692,000.00 | 740,000.00 | 740,000.00 | +6.32% | 249,636 | 1.64 |
| Oct 30, 2026 | 717,000.00 | 729,000.00 | 662,000.00 | 696,000.00 | 696,000.00 | -8.42% | 404,756 | 2.68 |
| Oct 29, 2026 | 775,000.00 | 775,000.00 | 732,000.00 | 760,000.00 | 760,000.00 | -3.43% | 193,463 | 1.29 |
| Oct 28, 2026 | 785,000.00 | 799,000.00 | 768,000.00 | 787,000.00 | 787,000.00 | +2.47% | 124,980 | 0.82 |
| Oct 27, 2026 | 765,000.00 | 787,000.00 | 759,000.00 | 768,000.00 | 768,000.00 | +1.05% | 124,652 | 0.81 |
| Oct 26, 2026 | 770,000.00 | 785,000.00 | 739,500.00 | 760,000.00 | 760,000.00 | -4.04% | 164,659 | 1.05 |
| Oct 23, 2026 | 808,000.00 | 812,000.00 | 763,000.00 | 792,000.00 | 792,000.00 | -2.34% | 148,662 | 0.95 |
| Oct 22, 2026 | 802,000.00 | 834,000.00 | 786,000.00 | 811,000.00 | 811,000.00 | -0.37% | 112,662 | 0.71 |
| Oct 21, 2026 | 809,000.00 | 819,000.00 | 785,000.00 | 814,000.00 | 814,000.00 | +1.88% | 170,121 | 1.07 |
| Oct 20, 2026 | 883,000.00 | 890,000.00 | 790,000.00 | 799,000.00 | 799,000.00 | -11.71% | 250,297 | 1.58 |
| Oct 19, 2026 | 889,000.00 | 905,000.00 | 846,000.00 | 905,000.00 | 905,000.00 | +1.91% | 145,090 | 0.91 |
| Oct 16, 2026 | 841,000.00 | 910,000.00 | 834,000.00 | 888,000.00 | 888,000.00 | +7.77% | 223,802 | 1.41 |
| Oct 15, 2026 | 837,000.00 | 848,000.00 | 807,000.00 | 824,000.00 | 824,000.00 | -2.14% | 177,780 | 1.09 |
| Oct 14, 2026 | 834,000.00 | 859,000.00 | 814,000.00 | 842,000.00 | 842,000.00 | +0.36% | 202,990 | 1.27 |
| Oct 13, 2026 | 844,000.00 | 844,000.00 | 803,000.00 | 839,000.00 | 839,000.00 | -2.67% | 169,162 | 1.06 |
| Oct 12, 2026 | 891,000.00 | 892,000.00 | 853,000.00 | 862,000.00 | 862,000.00 | -3.25% | 221,718 | 1.39 |
| Oct 09, 2026 | 891,000.00 | 972,000.00 | 891,000.00 | 891,000.00 | 891,000.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 963,000.00 | 972,000.00 | 891,000.00 | 891,000.00 | 891,000.00 | -8.33% | 333,333 | 2.07 |
| Oct 07, 2026 | 1,014,000.00 | 1,021,000.00 | 971,000.00 | 972,000.00 | 972,000.00 | -4.99% | 168,907 | 1.04 |
| Oct 06, 2026 | 1,092,000.00 | 1,111,000.00 | 1,016,000.00 | 1,023,000.00 | 1,023,000.00 | -4.57% | 137,410 | 0.83 |
| Oct 05, 2026 | 1,072,000.00 | 1,079,000.00 | 1,025,000.00 | 1,072,000.00 | 1,072,000.00 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 1,038,000.00 | 1,079,000.00 | 1,025,000.00 | 1,072,000.00 | 1,072,000.00 | +3.68% | 107,487 | 0.64 |
| Oct 01, 2026 | 1,027,000.00 | 1,043,000.00 | 1,009,000.00 | 1,034,000.00 | 1,034,000.00 | +2.68% | 85,238 | 0.50 |
| Sep 30, 2026 | 1,021,000.00 | 1,028,000.00 | 1,001,000.00 | 1,007,000.00 | 1,007,000.00 | -0.49% | 84,074 | 0.49 |
| Sep 29, 2026 | 1,033,000.00 | 1,039,000.00 | 1,000,000.00 | 1,012,000.00 | 1,012,000.00 | -2.13% | 101,213 | 0.57 |
| Sep 28, 2026 | 1,015,000.00 | 1,054,000.00 | 1,008,000.00 | 1,034,000.00 | 1,034,000.00 | +1.27% | 115,004 | 0.65 |
| Sep 25, 2026 | 1,021,000.00 | 1,062,000.00 | 1,015,000.00 | 1,021,000.00 | 1,021,000.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 1,021,000.00 | 1,062,000.00 | 1,015,000.00 | 1,021,000.00 | 1,021,000.00 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 1,057,000.00 | 1,062,000.00 | 1,015,000.00 | 1,021,000.00 | 1,021,000.00 | -3.41% | 139,794 | 0.75 |
| Sep 22, 2026 | 1,069,000.00 | 1,076,000.00 | 1,055,000.00 | 1,057,000.00 | 1,057,000.00 | -0.94% | 90,474 | 0.48 |
| Sep 21, 2026 | 1,112,000.00 | 1,129,000.00 | 1,059,000.00 | 1,067,000.00 | 1,067,000.00 | -1.02% | 114,679 | 0.60 |
| Sep 18, 2026 | 1,116,000.00 | 1,130,000.00 | 1,078,000.00 | 1,078,000.00 | 1,078,000.00 | -1.73% | 252,365 | 1.33 |
| Sep 17, 2026 | 1,066,000.00 | 1,112,000.00 | 1,058,000.00 | 1,097,000.00 | 1,097,000.00 | +3.98% | 169,232 | 0.89 |
| Sep 16, 2026 | 1,068,000.00 | 1,079,000.00 | 1,040,000.00 | 1,055,000.00 | 1,055,000.00 | -0.75% | 116,401 | 0.60 |
| Sep 15, 2026 | 1,106,000.00 | 1,128,000.00 | 1,054,000.00 | 1,063,000.00 | 1,063,000.00 | -6.51% | 158,437 | 0.80 |
| Sep 14, 2026 | 1,085,000.00 | 1,152,000.00 | 1,074,000.00 | 1,137,000.00 | 1,137,000.00 | +5.18% | 196,309 | 0.99 |
| Sep 11, 2026 | 1,067,000.00 | 1,089,000.00 | 1,046,000.00 | 1,081,000.00 | 1,081,000.00 | +1.31% | 98,030 | 0.48 |
| Sep 10, 2026 | 1,048,000.00 | 1,072,000.00 | 1,035,000.00 | 1,067,000.00 | 1,067,000.00 | +1.91% | 210,165 | 1.04 |
| Sep 09, 2026 | 1,032,000.00 | 1,061,000.00 | 1,021,000.00 | 1,047,000.00 | 1,047,000.00 | +1.95% | 98,175 | 0.48 |
| Sep 08, 2026 | 1,061,000.00 | 1,079,000.00 | 1,027,000.00 | 1,027,000.00 | 1,027,000.00 | -1.15% | 91,003 | 0.44 |
| Sep 07, 2026 | 1,078,000.00 | 1,078,000.00 | 1,030,000.00 | 1,039,000.00 | 1,039,000.00 | -1.52% | 115,095 | 0.55 |
