Hanwha Aerospace Co., Ltd. (012450.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 02:58PM KST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 217,000.00 | 219,000.00 | 211,500.00 | 216,000.00 | 216,000.00 | 272,492 |
| 03 May 2024 | 222,500.00 | 224,000.00 | 215,000.00 | 215,500.00 | 215,500.00 | 335,186 |
| 02 May 2024 | 212,000.00 | 225,000.00 | 210,000.00 | 220,500.00 | 220,500.00 | 793,182 |
| 30 Apr 2024 | 231,500.00 | 232,500.00 | 211,500.00 | 211,500.00 | 211,500.00 | 1,215,823 |
| 29 Apr 2024 | 235,000.00 | 236,000.00 | 228,000.00 | 232,000.00 | 232,000.00 | 461,211 |
| 26 Apr 2024 | 243,000.00 | 249,500.00 | 232,000.00 | 235,000.00 | 235,000.00 | 697,251 |
| 25 Apr 2024 | 239,500.00 | 244,500.00 | 235,000.00 | 241,000.00 | 241,000.00 | 598,872 |
| 24 Apr 2024 | 235,000.00 | 246,000.00 | 231,500.00 | 241,500.00 | 241,500.00 | 879,604 |
| 23 Apr 2024 | 224,000.00 | 236,500.00 | 223,000.00 | 236,500.00 | 236,500.00 | 933,249 |
| 22 Apr 2024 | 236,500.00 | 237,500.00 | 219,000.00 | 220,000.00 | 220,000.00 | 704,924 |
| 19 Apr 2024 | 229,500.00 | 240,500.00 | 226,000.00 | 234,000.00 | 234,000.00 | 1,861,363 |
| 18 Apr 2024 | 221,500.00 | 226,500.00 | 218,500.00 | 226,000.00 | 226,000.00 | 496,547 |
| 17 Apr 2024 | 212,500.00 | 224,500.00 | 207,500.00 | 220,000.00 | 220,000.00 | 817,587 |
| 16 Apr 2024 | 211,000.00 | 220,500.00 | 207,000.00 | 211,000.00 | 211,000.00 | 854,102 |
| 15 Apr 2024 | 221,000.00 | 222,500.00 | 210,000.00 | 210,000.00 | 210,000.00 | 498,153 |
| 12 Apr 2024 | 216,000.00 | 222,000.00 | 213,500.00 | 217,000.00 | 217,000.00 | 471,206 |
| 11 Apr 2024 | 207,000.00 | 216,500.00 | 207,000.00 | 214,000.00 | 214,000.00 | 526,361 |
| 09 Apr 2024 | 209,500.00 | 214,500.00 | 205,500.00 | 209,000.00 | 209,000.00 | 567,978 |
| 08 Apr 2024 | 212,000.00 | 221,000.00 | 210,000.00 | 212,000.00 | 212,000.00 | 677,490 |
| 05 Apr 2024 | 225,500.00 | 234,500.00 | 210,000.00 | 212,500.00 | 212,500.00 | 1,368,496 |
| 04 Apr 2024 | 225,000.00 | 238,500.00 | 220,500.00 | 236,000.00 | 236,000.00 | 1,095,178 |
| 03 Apr 2024 | 241,000.00 | 241,500.00 | 216,000.00 | 228,000.00 | 228,000.00 | 2,107,940 |
| 02 Apr 2024 | 211,500.00 | 245,000.00 | 200,500.00 | 241,000.00 | 241,000.00 | 3,141,771 |
| 01 Apr 2024 | 207,000.00 | 212,000.00 | 204,500.00 | 209,000.00 | 209,000.00 | 320,698 |
| 29 Mar 2024 | 208,500.00 | 213,500.00 | 203,500.00 | 204,500.00 | 204,500.00 | 455,605 |
| 28 Mar 2024 | 219,500.00 | 220,000.00 | 206,500.00 | 207,500.00 | 207,500.00 | 792,022 |
| 27 Mar 2024 | 223,000.00 | 225,000.00 | 214,000.00 | 223,000.00 | 223,000.00 | 835,381 |
| 26 Mar 2024 | 207,500.00 | 219,000.00 | 207,000.00 | 216,000.00 | 216,000.00 | 1,175,300 |
| 25 Mar 2024 | 207,500.00 | 214,500.00 | 201,500.00 | 203,500.00 | 203,500.00 | 889,909 |
| 22 Mar 2024 | 195,900.00 | 217,000.00 | 195,700.00 | 202,000.00 | 202,000.00 | 1,947,227 |
| 21 Mar 2024 | 192,800.00 | 194,400.00 | 190,100.00 | 193,700.00 | 193,700.00 | 391,654 |
| 20 Mar 2024 | 193,200.00 | 195,000.00 | 188,700.00 | 191,400.00 | 191,400.00 | 590,195 |
| 19 Mar 2024 | 189,200.00 | 192,900.00 | 186,800.00 | 190,500.00 | 190,500.00 | 1,109,665 |
| 18 Mar 2024 | 181,900.00 | 184,800.00 | 180,600.00 | 183,200.00 | 183,200.00 | 511,934 |
| 15 Mar 2024 | 183,600.00 | 187,000.00 | 179,900.00 | 180,100.00 | 180,100.00 | 499,618 |
| 14 Mar 2024 | 184,800.00 | 188,600.00 | 181,800.00 | 182,600.00 | 182,600.00 | 759,230 |
| 13 Mar 2024 | 185,800.00 | 188,000.00 | 179,200.00 | 183,100.00 | 183,100.00 | 845,400 |
| 12 Mar 2024 | 192,700.00 | 193,900.00 | 183,000.00 | 185,300.00 | 185,300.00 | 953,483 |
| 11 Mar 2024 | 199,000.00 | 202,000.00 | 192,300.00 | 193,000.00 | 193,000.00 | 640,002 |
| 08 Mar 2024 | 203,000.00 | 205,500.00 | 197,200.00 | 200,000.00 | 200,000.00 | 584,099 |
| 07 Mar 2024 | 207,000.00 | 210,000.00 | 195,800.00 | 200,000.00 | 200,000.00 | 1,018,618 |
| 06 Mar 2024 | 185,500.00 | 205,500.00 | 185,500.00 | 204,000.00 | 204,000.00 | 2,296,464 |
| 05 Mar 2024 | 186,100.00 | 191,900.00 | 184,000.00 | 185,300.00 | 185,300.00 | 668,172 |
| 04 Mar 2024 | 190,000.00 | 193,000.00 | 185,200.00 | 187,600.00 | 187,600.00 | 789,213 |
| 29 Feb 2024 | 196,000.00 | 203,000.00 | 186,200.00 | 187,500.00 | 187,500.00 | 1,612,512 |
| 28 Feb 2024 | 180,100.00 | 195,900.00 | 180,100.00 | 194,500.00 | 194,500.00 | 2,898,453 |
| 27 Feb 2024 | 167,100.00 | 189,300.00 | 167,000.00 | 179,100.00 | 179,100.00 | 4,119,382 |
| 26 Feb 2024 | 156,000.00 | 168,100.00 | 155,800.00 | 166,200.00 | 166,200.00 | 1,634,703 |
| 23 Feb 2024 | 158,500.00 | 158,600.00 | 150,800.00 | 154,100.00 | 154,100.00 | 685,080 |
| 22 Feb 2024 | 156,900.00 | 159,300.00 | 153,800.00 | 158,000.00 | 158,000.00 | 705,204 |
| 21 Feb 2024 | 155,200.00 | 159,000.00 | 150,600.00 | 154,400.00 | 154,400.00 | 588,169 |
| 20 Feb 2024 | 152,400.00 | 160,000.00 | 151,300.00 | 153,900.00 | 153,900.00 | 1,284,563 |
| 19 Feb 2024 | 142,100.00 | 152,500.00 | 141,900.00 | 151,900.00 | 151,900.00 | 821,327 |
| 16 Feb 2024 | 145,000.00 | 146,700.00 | 141,000.00 | 141,300.00 | 141,300.00 | 400,760 |
| 15 Feb 2024 | 146,500.00 | 147,500.00 | 144,500.00 | 145,500.00 | 145,500.00 | 402,279 |
| 14 Feb 2024 | 135,900.00 | 155,000.00 | 134,100.00 | 146,300.00 | 146,300.00 | 1,341,992 |
| 13 Feb 2024 | 137,300.00 | 138,200.00 | 135,400.00 | 135,900.00 | 135,900.00 | 272,854 |
| 08 Feb 2024 | 134,600.00 | 138,000.00 | 134,300.00 | 134,800.00 | 134,800.00 | 415,852 |
| 07 Feb 2024 | 134,000.00 | 135,400.00 | 131,700.00 | 133,000.00 | 133,000.00 | 278,803 |
| 06 Feb 2024 | 129,900.00 | 132,500.00 | 127,200.00 | 132,000.00 | 132,000.00 | 346,914 |
| 05 Feb 2024 | 132,100.00 | 133,000.00 | 130,000.00 | 130,500.00 | 130,500.00 | 249,674 |
| 02 Feb 2024 | 132,600.00 | 134,400.00 | 131,000.00 | 132,200.00 | 132,200.00 | 331,300 |
| 01 Feb 2024 | 135,600.00 | 139,300.00 | 131,500.00 | 132,600.00 | 132,600.00 | 444,246 |
| 31 Jan 2024 | 133,100.00 | 138,500.00 | 132,500.00 | 138,100.00 | 138,100.00 | 498,657 |
| 30 Jan 2024 | 135,500.00 | 137,200.00 | 130,900.00 | 131,900.00 | 131,900.00 | 425,534 |
| 29 Jan 2024 | 141,900.00 | 144,200.00 | 135,500.00 | 135,500.00 | 135,500.00 | 481,993 |
| 26 Jan 2024 | 139,600.00 | 143,300.00 | 139,300.00 | 140,600.00 | 140,600.00 | 275,364 |
| 25 Jan 2024 | 141,900.00 | 145,600.00 | 140,100.00 | 140,500.00 | 140,500.00 | 359,170 |
| 24 Jan 2024 | 141,900.00 | 145,400.00 | 140,000.00 | 141,700.00 | 141,700.00 | 287,621 |
| 23 Jan 2024 | 148,700.00 | 149,200.00 | 143,300.00 | 143,600.00 | 143,600.00 | 451,193 |
| 22 Jan 2024 | 145,900.00 | 149,000.00 | 143,100.00 | 148,100.00 | 148,100.00 | 541,566 |
| 19 Jan 2024 | 142,500.00 | 146,900.00 | 140,100.00 | 144,600.00 | 144,600.00 | 651,410 |
| 18 Jan 2024 | 135,200.00 | 142,300.00 | 135,100.00 | 141,400.00 | 141,400.00 | 692,621 |
| 17 Jan 2024 | 138,400.00 | 139,400.00 | 133,500.00 | 135,000.00 | 135,000.00 | 396,247 |
| 16 Jan 2024 | 140,300.00 | 141,300.00 | 137,900.00 | 138,700.00 | 138,700.00 | 274,570 |
| 15 Jan 2024 | 143,200.00 | 145,500.00 | 139,100.00 | 140,800.00 | 140,800.00 | 201,580 |
| 12 Jan 2024 | 142,600.00 | 149,500.00 | 140,000.00 | 141,300.00 | 141,300.00 | 1,001,584 |
| 11 Jan 2024 | 136,900.00 | 144,300.00 | 136,300.00 | 142,000.00 | 142,000.00 | 1,217,137 |
| 10 Jan 2024 | 130,500.00 | 139,400.00 | 130,200.00 | 136,300.00 | 136,300.00 | 1,096,572 |
| 09 Jan 2024 | 130,900.00 | 130,900.00 | 128,900.00 | 129,200.00 | 129,200.00 | 249,673 |
| 08 Jan 2024 | 131,100.00 | 133,600.00 | 128,300.00 | 129,000.00 | 129,000.00 | 273,376 |
| 05 Jan 2024 | 133,000.00 | 142,200.00 | 129,500.00 | 131,100.00 | 131,100.00 | 1,124,082 |
| 04 Jan 2024 | 134,100.00 | 136,200.00 | 130,100.00 | 132,300.00 | 132,300.00 | 420,870 |
| 03 Jan 2024 | 129,100.00 | 134,200.00 | 127,400.00 | 133,300.00 | 133,300.00 | 563,979 |
| 02 Jan 2024 | 124,700.00 | 129,700.00 | 124,500.00 | 129,700.00 | 129,700.00 | 346,263 |
| 28 Dec 2023 | 125,200.00 | 125,200.00 | 123,500.00 | 124,500.00 | 124,500.00 | 185,469 |
| 27 Dec 2023 | 122,900.00 | 124,500.00 | 122,800.00 | 124,500.00 | 124,500.00 | 170,052 |
| 26 Dec 2023 | 127,500.00 | 127,700.00 | 122,800.00 | 122,900.00 | 122,900.00 | 262,388 |
| 22 Dec 2023 | 125,600.00 | 129,100.00 | 124,900.00 | 127,600.00 | 127,600.00 | 312,122 |
| 21 Dec 2023 | 126,900.00 | 127,000.00 | 125,300.00 | 125,400.00 | 125,400.00 | 177,735 |
| 20 Dec 2023 | 126,500.00 | 127,200.00 | 125,000.00 | 127,100.00 | 127,100.00 | 278,766 |
| 19 Dec 2023 | 125,700.00 | 126,000.00 | 124,100.00 | 125,900.00 | 125,900.00 | 177,118 |
| 18 Dec 2023 | 126,200.00 | 127,900.00 | 124,800.00 | 125,700.00 | 125,700.00 | 242,511 |
| 15 Dec 2023 | 125,600.00 | 126,200.00 | 124,000.00 | 125,900.00 | 125,900.00 | 364,547 |
| 14 Dec 2023 | 123,000.00 | 127,800.00 | 123,000.00 | 125,100.00 | 125,100.00 | 473,956 |
| 13 Dec 2023 | 127,700.00 | 128,800.00 | 124,100.00 | 125,000.00 | 125,000.00 | 420,486 |
| 12 Dec 2023 | 125,000.00 | 129,700.00 | 123,500.00 | 128,700.00 | 128,700.00 | 680,237 |
| 11 Dec 2023 | 134,400.00 | 137,700.00 | 126,200.00 | 128,700.00 | 128,700.00 | 1,108,388 |
| 08 Dec 2023 | 130,400.00 | 134,300.00 | 127,000.00 | 131,300.00 | 131,300.00 | 859,020 |
| 07 Dec 2023 | 136,000.00 | 139,000.00 | 132,200.00 | 133,400.00 | 133,400.00 | 585,107 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.