Hanwha Aerospace Co Ltd (012450.KS) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 1044000.00 | 1100000.00 | 1042000.00 | 1097000.00 | +4.08% | 162,033 |
| 2026-08-06 | 1007000.00 | 1073000.00 | 1007000.00 | 1054000.00 | +4.67% | 271,003 |
| 2026-08-05 | 1006000.00 | 1031000.00 | 998000.00 | 1007000.00 | +0.30% | 92,287 |
| 2026-08-04 | 919000.00 | 1014000.00 | 905000.00 | 1004000.00 | +9.25% | 292,632 |
| 2026-08-03 | 925000.00 | 936000.00 | 906000.00 | 919000.00 | +0.22% | 177,064 |
| 2026-07-31 | 890000.00 | 943000.00 | 866000.00 | 917000.00 | +6.01% | 259,060 |
| 2026-07-30 | 809000.00 | 918000.00 | 809000.00 | 865000.00 | +6.79% | 253,854 |
| 2026-07-29 | 862000.00 | 878000.00 | 783000.00 | 810000.00 | -7.43% | 292,413 |
| 2026-07-28 | 876000.00 | 900000.00 | 857000.00 | 875000.00 | -2.67% | 172,897 |
| 2026-07-27 | 985000.00 | 987000.00 | 875000.00 | 899000.00 | -8.17% | 173,455 |
| 2026-07-24 | 981000.00 | 1050000.00 | 965000.00 | 979000.00 | +2.19% | 243,326 |
| 2026-07-23 | 891000.00 | 961000.00 | 886000.00 | 958000.00 | +7.52% | 209,791 |
| 2026-07-22 | 909000.00 | 929000.00 | 891000.00 | 891000.00 | -0.89% | 201,320 |
| 2026-07-21 | 879000.00 | 917000.00 | 856000.00 | 899000.00 | +2.74% | 173,928 |
| 2026-07-20 | 920000.00 | 929000.00 | 870000.00 | 875000.00 | -7.21% | 415,673 |
| 2026-07-16 | 930000.00 | 970000.00 | 905000.00 | 943000.00 | +1.51% | 142,859 |
| 2026-07-15 | 915000.00 | 956000.00 | 899000.00 | 929000.00 | +6.54% | 249,391 |
| 2026-07-14 | 941000.00 | 943000.00 | 862000.00 | 872000.00 | -6.84% | 267,263 |
| 2026-07-13 | 991000.00 | 1008000.00 | 926000.00 | 936000.00 | -3.21% | 179,138 |
| 2026-07-10 | 949000.00 | 976000.00 | 920000.00 | 967000.00 | +1.47% | 292,728 |
| 2026-07-09 | 1035000.00 | 1057000.00 | 927000.00 | 953000.00 | -8.45% | 275,214 |
| 2026-07-08 | 1135000.00 | 1139000.00 | 1007000.00 | 1041000.00 | -7.22% | 175,270 |
| 2026-07-07 | 1141000.00 | 1142000.00 | 1050000.00 | 1122000.00 | -3.19% | 184,231 |
| 2026-07-06 | 1205000.00 | 1240000.00 | 1125000.00 | 1159000.00 | -1.36% | 140,971 |
| 2026-07-03 | 1175000.00 | 1190000.00 | 1111000.00 | 1175000.00 | +5.29% | 259,176 |
| 2026-07-02 | 1118000.00 | 1197000.00 | 1096000.00 | 1116000.00 | +2.29% | 355,677 |
| 2026-07-01 | 1020000.00 | 1107000.00 | 1012000.00 | 1091000.00 | +9.65% | 191,691 |
| 2026-06-30 | 1016000.00 | 1029000.00 | 968000.00 | 995000.00 | -2.45% | 177,757 |
| 2026-06-29 | 1013000.00 | 1033000.00 | 990000.00 | 1020000.00 | +0.89% | 253,150 |
| 2026-06-26 | 1058000.00 | 1058000.00 | 984000.00 | 1011000.00 | -5.43% | 293,385 |
| 2026-06-25 | 1105000.00 | 1112000.00 | 1053000.00 | 1069000.00 | -2.29% | 270,632 |
| 2026-06-24 | 1063000.00 | 1101000.00 | 1032000.00 | 1094000.00 | +1.96% | 177,303 |
| 2026-06-23 | 1124000.00 | 1145000.00 | 1064000.00 | 1073000.00 | -4.62% | 198,818 |
| 2026-06-22 | 1186000.00 | 1192000.00 | 1122000.00 | 1125000.00 | +0.27% | 145,874 |
| 2026-06-19 | 1189000.00 | 1198500.00 | 1095000.00 | 1122000.00 | -5.63% | 456,658 |
| 2026-06-18 | 1235000.00 | 1242000.00 | 1183000.00 | 1189000.00 | -2.86% | 255,178 |
| 2026-06-17 | 1241000.00 | 1264000.00 | 1198000.00 | 1224000.00 | +3.47% | 290,565 |
| 2026-06-16 | 1147000.00 | 1212000.00 | 1125000.00 | 1183000.00 | +9.13% | 369,748 |
| 2026-06-15 | 1123000.00 | 1123000.00 | 1066000.00 | 1084000.00 | +0.56% | 164,769 |
| 2026-06-12 | 1035000.00 | 1105000.00 | 1028000.00 | 1078000.00 | +6.31% | 233,810 |
| 2026-06-11 | 1012000.00 | 1020000.00 | 965000.00 | 1014000.00 | -1.65% | 216,006 |
| 2026-06-10 | 1038000.00 | 1066000.00 | 1004000.00 | 1031000.00 | +1.48% | 35 |
| 2026-06-09 | 1058000.00 | 1060000.00 | 987000.00 | 1016000.00 | +0.99% | 201,707 |
| 2026-06-08 | 955000.00 | 1018000.00 | 955000.00 | 1006000.00 | -4.10% | 223,231 |
| 2026-06-05 | 1060000.00 | 1069000.00 | 1021000.00 | 1049000.00 | -1.78% | 185,271 |
| 2026-06-04 | 1060000.00 | 1106000.00 | 1032000.00 | 1068000.00 | -0.19% | 351,981 |
| 2026-06-02 | 1111000.00 | 1115000.00 | 1044000.00 | 1070000.00 | -5.98% | 361,504 |
| 2026-06-01 | 1173000.00 | 1243000.00 | 1116000.00 | 1138000.00 | -2.98% | 338,833 |
| 2026-05-29 | 1210000.00 | 1233000.00 | 1161000.00 | 1173000.00 | -2.25% | 348,297 |
| 2026-05-28 | 1246000.00 | 1251000.00 | 1181000.00 | 1200000.00 | -3.54% | 201,634 |
| 2026-05-27 | 1262000.00 | 1304000.00 | 1242000.00 | 1244000.00 | -0.56% | 238,820 |
| 2026-05-26 | 1268000.00 | 1275000.00 | 1241000.00 | 1251000.00 | -0.79% | 155,040 |
| 2026-05-22 | 1252000.00 | 1276000.00 | 1226000.00 | 1261000.00 | +1.04% | 224,282 |
| 2026-05-21 | 1261000.00 | 1296000.00 | 1242000.00 | 1248000.00 | -0.08% | 159,803 |
| 2026-05-20 | 1295000.00 | 1306000.00 | 1212000.00 | 1249000.00 | -2.88% | 220,620 |
| 2026-05-19 | 1254000.00 | 1344000.00 | 1252000.00 | 1286000.00 | +4.81% | 358,529 |
| 2026-05-18 | 1243000.00 | 1257000.00 | 1200000.00 | 1227000.00 | +0.90% | 174,679 |
| 2026-05-15 | 1300000.00 | 1304000.00 | 1210000.00 | 1216000.00 | -6.89% | 208,586 |
| 2026-05-14 | 1302000.00 | 1323000.00 | 1273000.00 | 1306000.00 | +1.56% | 183,172 |
| 2026-05-13 | 1308000.00 | 1317000.00 | 1254000.00 | 1286000.00 | +0.16% | 149,714 |
| 2026-05-12 | 1360000.00 | 1360000.00 | 1259000.00 | 1284000.00 | -2.36% | 234,338 |
| 2026-05-11 | 1349000.00 | 1370000.00 | 1314000.00 | 1315000.00 | +0.61% | 251,134 |
| 2026-05-08 | 1335000.00 | 1338000.00 | 1275000.00 | 1307000.00 | -0.76% | 249,051 |
| 2026-05-07 | 1412000.00 | 1413000.00 | 1316000.00 | 1317000.00 | -8.09% | 314,456 |
| 2026-05-06 | 1473000.00 | 1473000.00 | 1405000.00 | 1433000.00 | -2.18% | 171,436 |
| 2026-05-04 | 1440000.00 | 1482000.00 | 1436000.00 | 1465000.00 | +3.39% | 450,389 |
| 2026-04-30 | 1416000.00 | 1458000.00 | 1379000.00 | 1417000.00 | -0.21% | 236,243 |
| 2026-04-29 | 1406000.00 | 1446000.00 | 1397000.00 | 1420000.00 | +1.79% | 110,434 |
| 2026-04-28 | 1449000.00 | 1450000.00 | 1395000.00 | 1395000.00 | -4.06% | 259,276 |
| 2026-04-27 | 1466000.00 | 1472000.00 | 1442000.00 | 1454000.00 | -0.62% | 114,894 |
| 2026-04-24 | 1469000.00 | 1525000.00 | 1440000.00 | 1463000.00 | +2.67% | 272,846 |
| 2026-04-23 | 1421000.00 | 1429000.00 | 1399000.00 | 1425000.00 | +0.64% | 177,030 |
| 2026-04-22 | 1410000.00 | 1444000.00 | 1405000.00 | 1416000.00 | +1.80% | 159,301 |
| 2026-04-21 | 1427000.00 | 1434000.00 | 1390000.00 | 1391000.00 | -2.39% | 162,137 |
| 2026-04-20 | 1447000.00 | 1450000.00 | 1419000.00 | 1425000.00 | +0.14% | 147,969 |
| 2026-04-17 | 1515000.00 | 1516000.00 | 1421000.00 | 1423000.00 | -6.32% | 272,895 |
| 2026-04-16 | 1570000.00 | 1570000.00 | 1511000.00 | 1519000.00 | +0.66% | 121,112 |
| 2026-04-15 | 1514000.00 | 1542000.00 | 1501000.00 | 1509000.00 | -0.92% | 153,464 |
| 2026-04-14 | 1515000.00 | 1531000.00 | 1484000.00 | 1523000.00 | -0.46% | 168,602 |
| 2026-04-13 | 1526000.00 | 1559000.00 | 1495000.00 | 1530000.00 | +1.53% | 259,390 |
| 2026-04-10 | 1465000.00 | 1517000.00 | 1456000.00 | 1507000.00 | +3.86% | 190,431 |
| 2026-04-09 | 1485000.00 | 1495000.00 | 1423000.00 | 1451000.00 | -2.22% | 224,072 |
| 2026-04-08 | 1507000.00 | 1512000.00 | 1450000.00 | 1484000.00 | -3.45% | 287,112 |
| 2026-04-07 | 1426000.00 | 1545000.00 | 1426000.00 | 1537000.00 | +6.00% | 273,390 |
| 2026-04-06 | 1449000.00 | 1474000.00 | 1410000.00 | 1450000.00 | +0.07% | 128,832 |
| 2026-04-03 | 1418000.00 | 1480000.00 | 1399000.00 | 1449000.00 | +2.26% | 193,653 |
| 2026-04-02 | 1415000.00 | 1478000.00 | 1383000.00 | 1417000.00 | +6.46% | 437,390 |
| 2026-04-01 | 1323000.00 | 1364000.00 | 1283000.00 | 1331000.00 | +6.57% | 243,803 |
| 2026-03-31 | 1263000.00 | 1289000.00 | 1217000.00 | 1249000.00 | -4.51% | 277,570 |
| 2026-03-30 | 1276000.00 | 1327000.00 | 1256000.00 | 1308000.00 | -4.46% | 160,318 |
| 2026-03-26 | 1425000.00 | 1425000.00 | 1351000.00 | 1369000.00 | -2.21% | 158,124 |
| 2026-03-25 | 1362000.00 | 1400000.00 | 1332000.00 | 1400000.00 | +4.87% | 212,913 |
| 2026-03-24 | 1310000.00 | 1348000.00 | 1291000.00 | 1335000.00 | +4.46% | 154,321 |
| 2026-03-23 | 1300000.00 | 1314000.00 | 1232000.00 | 1278000.00 | -3.18% | 232,870 |
| 2026-03-20 | 1347000.00 | 1360000.00 | 1306000.00 | 1320000.00 | -4.00% | 270,214 |
| 2026-03-19 | 1416000.00 | 1417000.00 | 1361000.00 | 1375000.00 | -1.08% | 111,115 |
| 2026-03-18 | 1415000.00 | 1415000.00 | 1362000.00 | 1390000.00 | -0.43% | 161,859 |
| 2026-03-17 | 1470000.00 | 1470000.00 | 1388000.00 | 1396000.00 | -5.42% | 210,274 |
| 2026-03-16 | 1478000.00 | 1522000.00 | 1457000.00 | 1476000.00 | -0.81% | 180,940 |
| 2026-03-13 | 1462000.00 | 1489000.00 | 1409000.00 | 1488000.00 | +1.57% | 324,291 |
| 2026-03-12 | 1430000.00 | 1474000.00 | 1424000.00 | 1465000.00 | +3.90% | 261,688 |
| 2026-03-11 | 1459000.00 | 1496000.00 | 1390000.00 | 1410000.00 | -3.09% | 285,240 |
| 2026-03-10 | 1365000.00 | 1484000.00 | 1353000.00 | 1455000.00 | +1.46% | 452,836 |
| 2026-03-09 | 1516000.00 | 1550000.00 | 1361000.00 | 1434000.00 | -3.17% | 564,231 |
| 2026-03-06 | 1414000.00 | 1540000.00 | 1368000.00 | 1481000.00 | +7.24% | 836,707 |
| 2026-03-05 | 1361000.00 | 1486000.00 | 1322000.00 | 1381000.00 | +4.38% | 785,586 |
| 2026-03-04 | 1526000.00 | 1655000.00 | 1243000.00 | 1323000.00 | -7.61% | 1,191,514 |
| 2026-03-03 | 1330000.00 | 1492000.00 | 1304000.00 | 1432000.00 | +19.83% | 1,295,365 |
| 2026-02-27 | 1227000.00 | 1241000.00 | 1195000.00 | 1195000.00 | +0.08% | 325,910 |
| 2026-02-26 | 1207000.00 | 1207000.00 | 1182000.00 | 1194000.00 | -1.49% | 184,947 |
| 2026-02-25 | 1240000.00 | 1241000.00 | 1205000.00 | 1212000.00 | -2.34% | 168,169 |
| 2026-02-24 | 1243000.00 | 1246000.00 | 1201000.00 | 1241000.00 | +0.40% | 172,787 |
| 2026-02-23 | 1241000.00 | 1251000.00 | 1215000.00 | 1236000.00 | -0.48% | 196,612 |
| 2026-02-20 | 1224000.00 | 1258000.00 | 1192000.00 | 1242000.00 | +8.09% | 443,593 |
| 2026-02-19 | 1199000.00 | 1199000.00 | 1131000.00 | 1149000.00 | +3.98% | 190,403 |
| 2026-02-13 | 1119000.00 | 1128000.00 | 1097000.00 | 1105000.00 | -2.30% | 236,946 |
| 2026-02-12 | 1139000.00 | 1140000.00 | 1120000.00 | 1131000.00 | +0.09% | 210,941 |
| 2026-02-11 | 1153000.00 | 1163000.00 | 1125000.00 | 1130000.00 | -1.40% | 248,096 |
| 2026-02-10 | 1220000.00 | 1249000.00 | 1112000.00 | 1146000.00 | -3.94% | 504,416 |
| 2026-02-09 | 1246000.00 | 1260000.00 | 1173000.00 | 1193000.00 | +1.02% | 275,049 |
| 2026-02-06 | 1159000.00 | 1192000.00 | 1110000.00 | 1181000.00 | -3.75% | 295,504 |
| 2026-02-05 | 1290000.00 | 1300000.00 | 1208000.00 | 1227000.00 | -7.33% | 333,625 |
| 2026-02-04 | 1315000.00 | 1333000.00 | 1287000.00 | 1324000.00 | +1.92% | 143,922 |
| 2026-02-03 | 1280000.00 | 1315000.00 | 1268000.00 | 1299000.00 | +4.84% | 203,785 |
| 2026-02-02 | 1320000.00 | 1348000.00 | 1207000.00 | 1239000.00 | -4.69% | 312,729 |
| 2026-01-30 | 1340000.00 | 1348000.00 | 1271000.00 | 1300000.00 | +0.00% | 247,057 |
| 2026-01-29 | 1301000.00 | 1329000.00 | 1268000.00 | 1300000.00 | +0.93% | 227,097 |
| 2026-01-28 | 1280000.00 | 1299000.00 | 1251000.00 | 1288000.00 | +4.72% | 180,905 |
| 2026-01-27 | 1295000.00 | 1295000.00 | 1230000.00 | 1230000.00 | -2.54% | 154,527 |
| 2026-01-26 | 1268000.00 | 1292000.00 | 1258000.00 | 1262000.00 | +0.56% | 126,918 |
| 2026-01-23 | 1281000.00 | 1289000.00 | 1234000.00 | 1255000.00 | -2.64% | 260,134 |
| 2026-01-22 | 1292000.00 | 1313000.00 | 1270000.00 | 1289000.00 | -1.98% | 205,157 |
| 2026-01-21 | 1312000.00 | 1328000.00 | 1281000.00 | 1315000.00 | +0.46% | 264,111 |
| 2026-01-20 | 1345000.00 | 1398000.00 | 1294000.00 | 1309000.00 | -1.58% | 222,510 |
| 2026-01-19 | 1316000.00 | 1339000.00 | 1292000.00 | 1330000.00 | +2.39% | 194,888 |
| 2026-01-16 | 1308000.00 | 1319000.00 | 1279000.00 | 1299000.00 | +0.39% | 291,401 |
| 2026-01-15 | 1312000.00 | 1329000.00 | 1269000.00 | 1294000.00 | +1.97% | 220,568 |
| 2026-01-14 | 1279000.00 | 1281000.00 | 1249000.00 | 1269000.00 | -1.01% | 182,382 |
| 2026-01-13 | 1229000.00 | 1296000.00 | 1212000.00 | 1282000.00 | +5.78% | 322,326 |
| 2026-01-12 | 1256000.00 | 1257000.00 | 1186000.00 | 1212000.00 | -0.16% | 282,589 |
| 2026-01-09 | 1101000.00 | 1219000.00 | 1099000.00 | 1214000.00 | +11.38% | 575,132 |
| 2026-01-08 | 1051000.00 | 1114000.00 | 1025000.00 | 1090000.00 | +7.92% | 508,382 |
| 2026-01-07 | 1033000.00 | 1049000.00 | 988000.00 | 1010000.00 | -1.17% | 269,662 |
| 2026-01-06 | 997000.00 | 1030000.00 | 981000.00 | 1022000.00 | +0.99% | 279,979 |
| 2026-01-05 | 969000.00 | 1015000.00 | 968000.00 | 1012000.00 | +6.98% | 327,727 |
| 2026-01-02 | 953000.00 | 981000.00 | 938000.00 | 946000.00 | +0.53% | 144,603 |
| 2025-12-30 | 963000.00 | 964000.00 | 918000.00 | 941000.00 | -0.84% | 187,387 |
| 2025-12-29 | 901000.00 | 956000.00 | 891000.00 | 949000.00 | +9.08% | 339,928 |
| 2025-12-26 | 879000.00 | 893000.00 | 864000.00 | 870000.00 | -0.91% | 102,783 |
| 2025-12-24 | 900000.00 | 903000.00 | 870000.00 | 878000.00 | -2.44% | 103,248 |
| 2025-12-23 | 891000.00 | 906000.00 | 887000.00 | 900000.00 | +1.58% | 88,326 |
| 2025-12-22 | 900000.00 | 906000.00 | 883000.00 | 886000.00 | +0.23% | 107,353 |
| 2025-12-19 | 865000.00 | 907000.00 | 865000.00 | 884000.00 | +3.88% | 208,385 |
| 2025-12-18 | 870000.00 | 885000.00 | 838000.00 | 851000.00 | -2.18% | 115,140 |
| 2025-12-17 | 875000.00 | 893000.00 | 860000.00 | 870000.00 | -0.57% | 94,698 |
| 2025-12-16 | 899000.00 | 904000.00 | 864000.00 | 875000.00 | -3.63% | 207,445 |
| 2025-12-15 | 943000.00 | 943000.00 | 852000.00 | 908000.00 | -5.52% | 144,644 |
| 2025-12-12 | 925000.00 | 962000.00 | 917000.00 | 961000.00 | +6.31% | 268,675 |
| 2025-12-11 | 932000.00 | 935000.00 | 900000.00 | 904000.00 | -2.06% | 242,560 |
| 2025-12-10 | 945000.00 | 955000.00 | 919000.00 | 923000.00 | -3.85% | 155,708 |
| 2025-12-09 | 941000.00 | 963000.00 | 938000.00 | 960000.00 | +2.45% | 231,353 |
| 2025-12-08 | 907000.00 | 943000.00 | 899000.00 | 937000.00 | +4.69% | 231,159 |
| 2025-12-05 | 855000.00 | 895000.00 | 852000.00 | 895000.00 | +4.68% | 192,198 |
| 2025-12-04 | 874000.00 | 883000.00 | 845000.00 | 855000.00 | -1.27% | 110,369 |
| 2025-12-03 | 836000.00 | 879000.00 | 834000.00 | 866000.00 | +5.10% | 315,675 |
| 2025-12-02 | 796000.00 | 827000.00 | 791000.00 | 824000.00 | +1.35% | 300,231 |
| 2025-12-01 | 842000.00 | 843000.00 | 805000.00 | 813000.00 | -4.58% | 318,566 |
| 2025-11-28 | 866000.00 | 866000.00 | 836000.00 | 852000.00 | -1.27% | 195,233 |
| 2025-11-27 | 901000.00 | 902000.00 | 862000.00 | 863000.00 | -0.92% | 198,637 |
| 2025-11-26 | 874000.00 | 887000.00 | 863000.00 | 871000.00 | +1.40% | 125,169 |
| 2025-11-25 | 868000.00 | 877000.00 | 850000.00 | 859000.00 | +0.47% | 121,366 |
| 2025-11-24 | 882000.00 | 886000.00 | 813000.00 | 855000.00 | -1.61% | 301,258 |
| 2025-11-21 | 889000.00 | 896000.00 | 861000.00 | 869000.00 | -5.13% | 256,581 |
| 2025-11-20 | 910000.00 | 944000.00 | 907000.00 | 916000.00 | +1.22% | 183,622 |
| 2025-11-19 | 939000.00 | 949000.00 | 887000.00 | 905000.00 | -1.74% | 309,855 |
| 2025-11-18 | 985000.00 | 1003000.00 | 921000.00 | 921000.00 | -5.92% | 209,914 |
| 2025-11-17 | 965000.00 | 980000.00 | 950000.00 | 979000.00 | +2.51% | 151,162 |
| 2025-11-14 | 951000.00 | 989000.00 | 938000.00 | 955000.00 | -0.10% | 211,727 |
| 2025-11-13 | 964000.00 | 971000.00 | 953000.00 | 956000.00 | -0.42% | 118,138 |
| 2025-11-12 | 959000.00 | 979000.00 | 951000.00 | 960000.00 | +1.27% | 167,363 |
| 2025-11-11 | 975000.00 | 980000.00 | 944000.00 | 948000.00 | -1.76% | 118,730 |
| 2025-11-10 | 935000.00 | 984000.00 | 927000.00 | 965000.00 | +4.55% | 150,467 |
| 2025-11-07 | 950000.00 | 962000.00 | 902000.00 | 923000.00 | -4.85% | 255,527 |
| 2025-11-06 | 978000.00 | 998000.00 | 958000.00 | 970000.00 | +2.11% | 142,073 |
| 2025-11-05 | 1008000.00 | 1009000.00 | 923000.00 | 950000.00 | -5.94% | 302,267 |
| 2025-11-04 | 1038000.00 | 1038000.00 | 1005000.00 | 1010000.00 | -3.07% | 180,841 |
| 2025-11-03 | 987000.00 | 1056000.00 | 987000.00 | 1042000.00 | +6.44% | 330,523 |
| 2025-10-31 | 976000.00 | 1007000.00 | 976000.00 | 979000.00 | -1.51% | 123,048 |
| 2025-10-30 | 1000000.00 | 1014000.00 | 994000.00 | 994000.00 | +0.10% | 150,339 |
| 2025-10-29 | 1017000.00 | 1018000.00 | 980000.00 | 993000.00 | -0.30% | 126,098 |
| 2025-10-28 | 1037000.00 | 1039000.00 | 992000.00 | 996000.00 | -4.14% | 183,625 |
| 2025-10-27 | 1010000.00 | 1042000.00 | 1005000.00 | 1039000.00 | +2.57% | 222,929 |
| 2025-10-24 | 1043000.00 | 1043000.00 | 1002000.00 | 1013000.00 | -3.43% | 189,996 |
| 2025-10-23 | 1008000.00 | 1063000.00 | 1000000.00 | 1049000.00 | +4.17% | 284,405 |
| 2025-10-22 | 994000.00 | 1014000.00 | 991000.00 | 1007000.00 | +3.39% | 256,790 |
| 2025-10-21 | 984000.00 | 986000.00 | 960000.00 | 974000.00 | +2.20% | 247,903 |
| 2025-10-20 | 929000.00 | 956000.00 | 926000.00 | 953000.00 | +4.50% | 196,306 |
| 2025-10-17 | 931000.00 | 947000.00 | 912000.00 | 912000.00 | -2.56% | 184,363 |
| 2025-10-16 | 955000.00 | 969000.00 | 931000.00 | 936000.00 | -1.89% | 184,356 |
| 2025-10-15 | 947000.00 | 956000.00 | 923000.00 | 954000.00 | +2.25% | 329,226 |
| 2025-10-14 | 994000.00 | 1009000.00 | 924000.00 | 933000.00 | -6.04% | 318,501 |
| 2025-10-13 | 1040000.00 | 1045000.00 | 991000.00 | 993000.00 | -4.70% | 183,941 |
| 2025-10-10 | 1069000.00 | 1079000.00 | 1027000.00 | 1042000.00 | -5.01% | 290,169 |
| 2025-10-02 | 1103000.00 | 1118000.00 | 1079000.00 | 1097000.00 | -0.18% | 189,175 |
| 2025-10-01 | 1100000.00 | 1113000.00 | 1081000.00 | 1099000.00 | -0.72% | 158,652 |
| 2025-09-30 | 1059000.00 | 1127000.00 | 1057000.00 | 1107000.00 | +4.53% | 291,287 |
| 2025-09-29 | 1058000.00 | 1065000.00 | 1044000.00 | 1059000.00 | +1.44% | 124,076 |
| 2025-09-26 | 1052000.00 | 1070000.00 | 1025000.00 | 1044000.00 | -0.38% | 192,038 |
| 2025-09-25 | 1062000.00 | 1094000.00 | 1043000.00 | 1048000.00 | -0.95% | 209,497 |
| 2025-09-24 | 1020000.00 | 1063000.00 | 1005000.00 | 1058000.00 | +5.38% | 295,040 |
| 2025-09-23 | 1005000.00 | 1024000.00 | 999000.00 | 1004000.00 | -1.76% | 148,757 |
| 2025-09-22 | 1028000.00 | 1034000.00 | 1001000.00 | 1022000.00 | -0.20% | 137,450 |
| 2025-09-18 | 1043000.00 | 1052000.00 | 999000.00 | 1024000.00 | -0.58% | 209,665 |
| 2025-09-17 | 1027000.00 | 1038000.00 | 1015000.00 | 1030000.00 | -1.06% | 202,933 |
| 2025-09-16 | 994000.00 | 1041000.00 | 994000.00 | 1041000.00 | +5.58% | 226,446 |
| 2025-09-15 | 998000.00 | 1008000.00 | 980000.00 | 986000.00 | -1.60% | 143,445 |
| 2025-09-12 | 1000000.00 | 1011000.00 | 993000.00 | 1002000.00 | -0.30% | 169,241 |
| 2025-09-11 | 973000.00 | 1005000.00 | 973000.00 | 1005000.00 | +3.93% | 298,028 |
| 2025-09-10 | 945000.00 | 978000.00 | 945000.00 | 967000.00 | +2.33% | 229,210 |
| 2025-09-09 | 954000.00 | 955000.00 | 937000.00 | 945000.00 | -0.63% | 164,915 |
| 2025-09-08 | 924000.00 | 952000.00 | 921000.00 | 951000.00 | +3.37% | 176,069 |
| 2025-09-05 | 938000.00 | 946000.00 | 910000.00 | 920000.00 | -1.18% | 193,204 |
| 2025-09-04 | 932000.00 | 946000.00 | 926000.00 | 931000.00 | -1.06% | 147,466 |
| 2025-09-03 | 938000.00 | 950000.00 | 932000.00 | 941000.00 | +0.86% | 152,150 |
| 2025-09-02 | 933000.00 | 943000.00 | 916000.00 | 933000.00 | +1.86% | 129,384 |
| 2025-09-01 | 895000.00 | 927000.00 | 893000.00 | 916000.00 | +3.62% | 185,557 |
| 2025-08-29 | 917000.00 | 920000.00 | 884000.00 | 884000.00 | -2.64% | 183,497 |
| 2025-08-28 | 901000.00 | 932000.00 | 898000.00 | 908000.00 | +0.11% | 146,074 |
| 2025-08-27 | 899000.00 | 912000.00 | 889000.00 | 907000.00 | +0.78% | 112,708 |
| 2025-08-26 | 896000.00 | 904000.00 | 880000.00 | 900000.00 | -0.33% | 246,639 |
| 2025-08-25 | 900000.00 | 908000.00 | 888000.00 | 903000.00 | +1.35% | 127,028 |
| 2025-08-22 | 849000.00 | 895000.00 | 846000.00 | 891000.00 | +6.83% | 255,134 |
| 2025-08-21 | 834000.00 | 848000.00 | 827000.00 | 834000.00 | +2.21% | 128,018 |
| 2025-08-20 | 809000.00 | 829000.00 | 801000.00 | 816000.00 | -1.33% | 322,736 |
| 2025-08-19 | 886000.00 | 888000.00 | 827000.00 | 827000.00 | -6.87% | 256,827 |
| 2025-08-18 | 879000.00 | 906000.00 | 869000.00 | 888000.00 | +0.57% | 236,731 |
| 2025-08-14 | 880000.00 | 895000.00 | 875000.00 | 883000.00 | +0.57% | 241,011 |
| 2025-08-13 | 854000.00 | 883000.00 | 809000.00 | 878000.00 | +3.17% | 394,063 |
| 2025-08-12 | 885000.00 | 890000.00 | 849000.00 | 851000.00 | -3.30% | 307,287 |
| 2025-08-11 | 875000.00 | 896000.00 | 875000.00 | 880000.00 | -0.11% | 157,243 |
| 2025-08-08 | 906000.00 | 910000.00 | 875000.00 | 881000.00 | -5.47% | 330,808 |
| 2025-08-07 | 939000.00 | 942000.00 | 923000.00 | 932000.00 | -0.43% | 155,826 |
| 2025-08-06 | 952000.00 | 953000.00 | 925000.00 | 936000.00 | -2.60% | 184,646 |
| 2025-08-05 | 942000.00 | 973000.00 | 932000.00 | 961000.00 | +2.45% | 187,035 |
| 2025-08-04 | 930000.00 | 945000.00 | 922000.00 | 938000.00 | -0.11% | 118,975 |
| 2025-08-01 | 987000.00 | 989000.00 | 910000.00 | 939000.00 | -5.72% | 419,450 |
| 2025-07-31 | 972000.00 | 1035000.00 | 951000.00 | 996000.00 | +1.94% | 602,496 |
| 2025-07-30 | 998000.00 | 998000.00 | 963000.00 | 977000.00 | -2.10% | 292,494 |
| 2025-07-29 | 951000.00 | 998000.00 | 947000.00 | 998000.00 | +4.72% | 324,999 |
| 2025-07-28 | 947000.00 | 959000.00 | 935000.00 | 953000.00 | +0.85% | 122,549 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+25.25%). Worst month: May (-7.30%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Hanwha Aerospace Co Ltd's (012450.KS) latest close?
1097000.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is 012450.KS's 52-week high and low?
1655000.00 high and 783000.00 low over the trailing 52 weeks, as of 2026-08-07.
What is Hanwha Aerospace Co Ltd's strongest and weakest month historically?
Historically, 012450.KS's strongest calendar month has been Feb (average +25.25%) and its weakest May (average -7.30%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 937 daily bars in the Closelook data lake.