Unlock stock picks and a broker-level newsfeed that powers Wall Street.

KSE - Delayed Quote KRW

Hanwha Aerospace Co., Ltd. (012450.KS)

Compare
771,000.00
-21,000.00
(-2.65%)
At close: 3:19:59 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
Apr 15, 2025796,000.00797,000.00758,000.00771,000.00771,000.00238,854
Apr 14, 2025798,000.00804,000.00780,000.00792,000.00792,000.00270,675
Apr 11, 2025730,000.00781,000.00727,000.00779,000.00779,000.00379,557
Apr 10, 2025727,000.00740,000.00707,000.00740,000.00740,000.00410,554
Apr 9, 2025717,000.00717,000.00673,000.00691,000.00691,000.00411,172
Apr 8, 2025686,000.00705,000.00670,000.00698,000.00698,000.00558,169
Apr 7, 2025683,000.00684,000.00636,000.00642,000.00642,000.00412,797
Apr 4, 2025705,000.00720,000.00675,000.00702,000.00702,000.00422,746
Apr 3, 2025652,000.00710,000.00650,000.00697,000.00697,000.00427,177
Apr 2, 2025685,000.00694,000.00660,000.00663,000.00663,000.00297,917
Apr 1, 2025643,000.00682,000.00640,000.00673,000.00673,000.00343,029
Mar 31, 2025605,000.00638,000.00603,000.00627,000.00627,000.00305,291
Mar 28, 2025675,000.00677,000.00629,000.00630,000.00630,000.00304,634
Mar 27, 2025673,000.00679,000.00660,000.00663,000.00663,000.00215,109
Mar 26, 2025655,000.00675,000.00632,000.00667,000.00667,000.00337,299
Mar 25, 2025688,000.00692,000.00650,000.00654,000.00654,000.00349,469
Mar 24, 2025637,000.00684,000.00636,000.00675,000.00675,000.00726,087
Mar 21, 2025627,000.00655,000.00608,000.00628,000.00628,000.001,813,669
Mar 20, 2025750,000.00754,000.00720,000.00722,000.00722,000.00424,628
Mar 19, 2025771,000.00774,000.00746,000.00756,000.00756,000.00390,302
Mar 18, 2025764,000.00781,000.00746,000.00764,000.00764,000.00468,996
Mar 17, 2025714,000.00757,000.00709,000.00753,000.00753,000.00666,106
Mar 14, 2025700,000.00714,000.00696,000.00705,000.00705,000.00294,939
Mar 13, 2025671,000.00714,000.00671,000.00707,000.00707,000.00631,379
Mar 12, 2025683,000.00704,000.00645,000.00665,000.00665,000.00725,675
Mar 11, 2025675,000.00692,000.00675,000.00678,000.00678,000.00408,683
Mar 10, 2025732,000.00745,000.00694,000.00702,000.00702,000.00577,521
Mar 7, 2025680,000.00740,000.00664,000.00731,000.00731,000.00952,069
Mar 6, 2025714,000.00714,000.00671,000.00678,000.00678,000.00582,714
Mar 5, 2025688,000.00709,000.00670,000.00695,000.00695,000.00778,132
Mar 4, 2025633,000.00701,000.00627,000.00701,000.00701,000.001,257,407
Feb 28, 2025643,000.00651,000.00592,000.00594,000.00594,000.00763,278
Feb 27, 2025663,000.00676,000.00633,000.00649,000.00649,000.00486,498
Feb 26, 2025689,000.00701,000.00663,000.00672,000.00672,000.00351,498
Feb 25, 2025658,000.00695,000.00657,000.00680,000.00680,000.00448,687
Feb 24, 2025658,000.00674,000.00652,000.00666,000.00666,000.00386,667
Feb 21, 2025635,000.00668,000.00615,000.00660,000.00660,000.00562,770
Feb 20, 2025627,000.00664,000.00608,000.00645,000.00645,000.00890,044
Feb 19, 2025639,000.00642,000.00619,000.00639,000.00639,000.00527,197
Feb 18, 2025600,000.00659,000.00599,000.00643,000.00643,000.001,245,770
Feb 17, 2025533,000.00590,000.00528,000.00577,000.00577,000.001,021,560
Feb 14, 2025516,000.00539,000.00503,000.00533,000.00533,000.00649,548
Feb 13, 2025509,000.00526,000.00495,000.00516,000.00516,000.00702,706
Feb 12, 2025503,000.00524,000.00500,000.00520,000.00520,000.001,067,534
Feb 11, 2025454,000.00498,500.00442,500.00498,000.00498,000.002,598,237
Feb 10, 2025423,500.00425,500.00411,000.00413,000.00413,000.00294,509
Feb 7, 2025421,500.00439,000.00412,000.00418,000.00418,000.00508,231
Feb 6, 2025404,500.00424,000.00393,000.00420,500.00420,500.00455,172
Feb 5, 2025409,000.00410,500.00399,500.00402,500.00402,500.00181,769
Feb 4, 2025395,000.00414,000.00395,000.00406,500.00406,500.00277,489
Feb 3, 2025392,000.00399,500.00384,500.00392,500.00392,500.00237,337
Jan 31, 2025414,500.00415,000.00397,000.00400,000.00400,000.00419,665
Jan 24, 2025383,500.00414,000.00383,500.00411,500.00411,500.00483,792
Jan 23, 2025390,500.00394,000.00381,500.00383,500.00383,500.00128,950
Jan 22, 2025392,000.00399,500.00386,500.00389,000.00389,000.00234,670
Jan 21, 2025378,000.00392,000.00378,000.00389,500.00389,500.00281,748
Jan 20, 2025393,000.00393,000.00374,500.00377,500.00377,500.00228,676
Jan 17, 2025392,000.00392,500.00378,000.00382,500.00382,500.00308,909
Jan 16, 2025399,000.00399,500.00387,000.00394,000.00394,000.00214,039
Jan 15, 2025399,500.00400,500.00393,500.00395,000.00395,000.00171,811
Jan 14, 2025392,000.00402,000.00391,500.00395,500.00395,500.00191,711
Jan 13, 2025381,000.00398,500.00381,000.00395,500.00395,500.00420,373
Jan 10, 2025388,500.00390,500.00375,000.00378,500.00378,500.00343,171
Jan 9, 2025379,000.00392,000.00363,000.00392,000.00392,000.00457,502
Jan 8, 2025379,000.00386,500.00373,000.00383,000.00383,000.00292,046
Jan 7, 2025369,500.00384,500.00367,000.00381,000.00381,000.00337,262
Jan 6, 2025362,500.00376,000.00360,500.00366,000.00366,000.00300,540
Jan 3, 2025362,000.00368,000.00355,500.00362,000.00362,000.00260,600
Jan 2, 2025330,500.00364,000.00330,500.00363,500.00363,500.00544,064
Dec 30, 2024317,000.00330,000.00317,000.00326,500.00326,500.00204,610
Dec 27, 2024 3,500.00 Dividend
Dec 27, 2024321,500.00327,500.00318,000.00319,000.00319,000.00196,212
Dec 26, 2024324,000.00327,000.00316,500.00323,500.00320,000.00186,277
Dec 24, 2024329,000.00330,000.00320,500.00324,000.00320,494.59179,574
Dec 23, 2024306,500.00328,500.00306,500.00326,000.00322,472.97336,668
Dec 20, 2024309,000.00309,500.00303,000.00305,000.00301,700.16221,140
Dec 19, 2024297,500.00315,000.00297,500.00309,000.00305,656.88290,631
Dec 18, 2024305,000.00311,500.00302,500.00305,500.00302,194.75221,485
Dec 17, 2024316,500.00320,500.00304,000.00305,500.00302,194.75391,304
Dec 16, 2024332,500.00333,000.00313,000.00320,000.00316,537.88423,292
Dec 13, 2024316,000.00324,000.00310,000.00323,000.00319,505.41396,002
Dec 12, 2024300,000.00314,500.00295,500.00311,500.00308,129.84552,672
Dec 11, 2024291,000.00304,500.00287,000.00298,000.00294,775.91319,668
Dec 10, 2024279,000.00292,000.00270,000.00291,000.00287,851.63756,944
Dec 9, 2024283,500.00288,000.00277,000.00279,000.00275,981.47729,078
Dec 6, 2024314,500.00317,500.00286,000.00298,000.00294,775.91938,645
Dec 5, 2024335,000.00336,000.00304,000.00308,000.00304,667.72837,652
Dec 4, 2024328,500.00342,500.00328,500.00335,000.00331,375.59479,672
Dec 3, 2024329,500.00341,500.00327,000.00338,500.00334,837.72335,117
Dec 2, 2024314,500.00323,500.00313,000.00321,000.00317,527.06306,671
Nov 29, 2024328,000.00339,500.00312,500.00312,500.00309,119.03496,191
Nov 28, 2024322,500.00331,500.00313,000.00325,000.00321,483.78347,514
Nov 27, 2024319,000.00329,000.00318,500.00322,500.00319,010.84368,911
Nov 26, 2024355,500.00355,500.00318,500.00319,500.00316,043.28925,407
Nov 25, 2024377,000.00378,000.00349,500.00359,000.00355,115.94799,494
Nov 22, 2024361,000.00380,000.00360,000.00379,500.00375,394.13475,673
Nov 21, 2024373,500.00379,000.00348,500.00356,500.00352,642.97477,846
Nov 20, 2024382,000.00386,500.00370,000.00380,000.00375,888.72285,460
Nov 19, 2024392,500.00395,500.00377,500.00381,000.00376,877.91311,192
Nov 18, 2024407,000.00407,000.00390,500.00392,500.00388,253.50264,313
Nov 15, 2024408,000.00421,500.00404,000.00407,000.00402,596.63262,700
Nov 14, 2024403,500.00414,500.00402,500.00403,500.00399,134.47326,121
Nov 13, 2024413,500.00419,000.00398,500.00402,000.00397,650.72298,962
Nov 12, 2024418,000.00425,000.00411,000.00413,500.00409,026.28411,171
Nov 11, 2024406,000.00418,000.00400,000.00416,000.00411,499.25337,001
Nov 8, 2024405,000.00407,000.00395,000.00403,500.00399,134.47338,133
Nov 7, 2024395,000.00405,500.00389,500.00387,500.00383,307.59702,700
Nov 6, 2024364,000.00395,000.00358,500.00387,500.00383,307.59827,905
Nov 5, 2024364,500.00369,000.00358,500.00362,000.00358,083.47235,817
Nov 4, 2024379,000.00382,000.00365,000.00367,000.00363,029.38358,448
Nov 1, 2024368,000.00385,000.00353,500.00378,500.00374,404.97481,531
Oct 31, 2024373,500.00380,500.00361,500.00368,000.00364,018.56409,138
Oct 30, 2024382,500.00384,500.00372,500.00375,500.00371,437.41208,604
Oct 29, 2024377,500.00388,000.00377,500.00381,000.00376,877.91229,141
Oct 28, 2024379,500.00386,000.00377,000.00377,500.00373,415.78181,781
Oct 25, 2024375,000.00385,000.00368,500.00378,000.00373,910.38280,034
Oct 24, 2024368,000.00379,500.00368,000.00374,000.00369,953.66280,462
Oct 23, 2024385,000.00388,000.00369,500.00373,000.00368,964.47305,860
Oct 22, 2024383,500.00386,000.00371,000.00385,500.00381,329.22353,200
Oct 21, 2024390,000.00392,000.00380,500.00381,500.00377,372.50259,612
Oct 18, 2024390,500.00392,500.00378,500.00387,500.00383,307.59384,279
Oct 17, 2024385,500.00395,000.00381,500.00393,000.00388,748.09448,701
Oct 16, 2024374,500.00392,500.00369,000.00382,500.00378,361.69466,193
Oct 15, 2024360,000.00375,000.00353,000.00374,000.00369,953.66442,618
Oct 14, 2024363,000.00364,000.00351,000.00356,500.00352,642.97226,770
Oct 11, 2024354,000.00359,500.00351,000.00356,500.00352,642.97238,732
Oct 10, 2024368,500.00368,500.00350,000.00350,500.00346,707.91565,368
Oct 8, 2024351,500.00364,500.00349,000.00364,500.00360,556.44605,738
Oct 7, 2024340,500.00361,500.00340,000.00351,500.00347,697.06821,448
Oct 4, 2024317,500.00341,500.00315,000.00337,500.00333,848.531,073,947
Oct 2, 2024304,000.00309,500.00298,000.00309,500.00306,151.47652,691
Sep 30, 2024317,000.00317,500.00297,000.00297,000.00293,786.72582,683
Sep 27, 2024300,000.00321,000.00300,000.00317,000.00313,570.341,553,930
Sep 26, 2024279,541.50279,541.50279,541.50279,541.50276,517.09-
Sep 25, 2024279,541.50279,541.50279,541.50279,541.50276,517.09-
Sep 24, 2024279,541.50279,541.50279,541.50279,541.50276,517.09-
Sep 23, 2024279,541.50279,541.50279,541.50279,541.50276,517.09-
Sep 20, 2024279,541.50279,541.50279,541.50279,541.50276,517.09-
Sep 19, 2024279,541.50279,541.50279,541.50279,541.50276,517.09-
Sep 13, 2024322,122.13322,122.13322,122.13322,122.13318,637.03-
Sep 12, 2024322,122.13322,122.13322,122.13322,122.13318,637.03-
Sep 11, 2024322,122.13322,122.13322,122.13322,122.13318,637.03-
Sep 10, 2024322,122.13322,122.13322,122.13322,122.13318,637.03-
Sep 9, 2024322,122.13322,122.13322,122.13322,122.13318,637.03-
Sep 6, 2024322,122.13322,122.13322,122.13322,122.13318,637.03-
Sep 5, 2024322,122.13322,122.13322,122.13322,122.13318,637.03-
Sep 4, 2024322,122.13322,122.13322,122.13322,122.13318,637.03-
Sep 3, 2024322,122.13322,122.13322,122.13322,122.13318,637.03-
Sep 2, 2024322,122.13322,122.13322,122.13322,122.13318,637.03-
Aug 30, 2024322,122.13322,122.13322,122.13322,122.13318,637.03-
Aug 29, 2024 0.90028:1 Stock Splits
Aug 29, 2024322,122.13322,122.13322,122.13322,122.13318,637.03-
Aug 28, 2024319,900.59329,342.09314,346.75322,122.13318,637.03809,418
Aug 27, 2024309,348.31318,234.44301,572.94315,457.53312,044.56420,913
Aug 26, 2024308,237.53308,792.94299,906.78308,237.53304,902.66297,276
Aug 23, 2024305,460.63316,568.28305,460.63306,016.00302,705.16306,703
Aug 22, 2024317,679.06319,345.19306,016.00308,792.94305,452.06314,151
Aug 21, 2024318,234.44318,789.81306,571.41316,012.91312,593.91517,786
Aug 20, 2024333,229.78333,785.16315,457.53319,345.19315,890.16666,447
Aug 19, 2024339,894.38349,335.88332,119.00333,229.78329,624.53355,154
Aug 16, 2024345,448.19346,558.97338,783.59338,783.59335,118.25294,442
Aug 14, 2024346,558.97347,114.34338,228.22342,115.91338,414.50290,418
Aug 13, 2024340,449.75352,668.19336,006.69342,115.91338,414.50476,305
Aug 12, 2024338,783.59343,782.06332,674.38339,894.38336,217.00373,859
Aug 9, 2024333,785.16342,671.28332,119.00337,117.47333,470.16527,479
Aug 8, 2024310,459.06327,675.94301,017.56326,009.78322,482.63792,535
Aug 7, 2024294,352.97316,012.91292,131.44309,903.69306,550.81838,984
Aug 6, 2024302,683.72309,903.69291,020.66293,242.19290,069.561,208,091
Aug 5, 2024316,568.28325,454.41274,359.19296,574.50293,365.811,159,157
Aug 2, 2024332,119.00339,894.38321,011.34321,011.34317,538.28689,983
Aug 1, 2024322,122.13339,894.38318,789.81337,117.47333,470.16911,257
Jul 31, 2024346,558.97359,332.78317,123.66319,900.59316,439.531,352,650
Jul 30, 2024358,777.38366,552.75344,337.44353,778.94349,951.34951,544
Jul 29, 2024338,228.22359,888.16329,897.47358,222.00354,346.34750,230
Jul 26, 2024331,008.25336,006.69322,122.13331,563.63327,976.41535,785
Jul 25, 2024332,674.38347,114.34322,122.13326,009.78322,482.631,118,884
Jul 24, 2024317,679.06341,560.53316,012.91331,563.63327,976.41863,689
Jul 23, 2024304,349.84319,900.59299,906.78318,789.81315,340.78562,601
Jul 22, 2024314,902.13319,900.59303,794.47305,460.63302,155.81521,238
Jul 19, 2024300,462.19314,902.13292,686.81312,680.59309,297.66580,731
Jul 18, 2024303,239.09320,455.97299,351.41301,572.94298,310.191,056,834
Jul 17, 2024304,349.84316,568.28301,572.94305,460.63302,155.81713,143
Jul 16, 2024297,685.25313,236.00296,574.50299,351.41296,112.69898,921
Jul 15, 2024293,797.59301,572.94287,133.00294,352.97291,168.31816,570
Jul 12, 2024288,799.13289,909.91278,802.25281,579.16278,532.72307,116
Jul 11, 2024287,133.00293,242.19283,245.31284,911.47281,828.97424,615
Jul 10, 2024286,022.22303,794.47283,800.69284,911.47281,828.971,105,930
Jul 9, 2024279,357.63282,689.94272,693.03279,913.00276,884.59343,746
Jul 8, 2024268,249.97281,023.78267,694.59279,357.63276,335.22491,191
Jul 5, 2024268,805.34271,026.88263,251.53268,249.97265,347.75216,721
Jul 4, 2024258,808.45270,471.50257,142.31268,805.34265,897.09298,815
Jul 3, 2024262,140.75264,362.28255,476.16258,808.45256,008.38263,739
Jul 2, 2024271,582.25272,693.03255,476.16261,029.98258,205.86474,966
Jul 1, 2024274,914.56279,357.63269,360.72270,471.50267,545.22351,084
Jun 28, 2024262,696.13277,691.47256,586.92277,136.09274,137.72714,783
Jun 27, 2024252,699.25262,696.13252,143.86261,029.98258,205.86355,876
Jun 26, 2024257,697.69258,808.45251,588.48254,920.78252,162.77244,996
Jun 25, 2024264,362.28266,583.81256,586.92258,253.08255,459.00293,414
Jun 24, 2024262,696.13268,249.97261,029.98262,140.75259,304.61243,478
Jun 21, 2024276,025.34282,134.53259,919.22262,140.75259,304.61612,346
Jun 20, 2024281,579.16283,800.69268,805.34275,469.94272,489.59673,716
Jun 19, 2024260,474.61284,356.06258,808.45278,802.25275,785.841,529,722
Jun 18, 2024265,473.06265,473.06255,476.16258,253.08255,459.00410,347
Jun 17, 2024257,697.69268,249.97253,254.63264,917.66262,051.47619,142
Jun 14, 2024250,477.72260,474.61246,590.03253,810.02251,064.02638,139
Jun 13, 2024237,148.52251,033.09234,926.98249,922.33247,218.39782,776
Jun 12, 2024233,816.22236,593.14232,150.08235,482.38232,934.66250,862
Jun 11, 2024239,925.44241,591.58232,150.08233,260.84230,737.16252,875
Jun 10, 2024230,483.92238,259.28229,373.16237,703.91235,132.16263,545
Jun 7, 2024233,816.22238,259.28232,150.08232,705.45230,187.78351,972
Jun 5, 2024233,816.22236,037.75228,817.78229,373.16226,891.53384,309
Jun 4, 2024244,368.50246,034.66232,705.45234,371.61231,835.91815,098
Jun 3, 2024236,593.14270,471.50232,705.45247,700.80245,020.892,856,438
May 31, 2024231,594.69233,816.22226,596.25227,707.02225,243.42372,526
May 30, 2024241,591.58244,923.89226,040.86226,596.25224,144.67411,139
May 29, 2024248,256.19250,477.72239,370.05242,146.97239,527.14433,546
May 28, 2024239,370.05249,922.33234,371.61247,700.80245,020.89572,259
May 27, 2024227,151.63235,482.38227,151.63234,371.61231,835.91299,733
May 24, 2024220,264.88228,817.78217,154.73226,596.25224,144.67289,793
May 23, 2024223,263.95226,040.86215,488.59223,819.33221,397.80289,988
May 22, 2024230,483.92232,705.45223,263.95223,263.95220,848.44328,346
May 21, 2024233,816.22235,482.38228,817.78230,483.92227,990.28205,995
May 20, 2024230,483.92235,482.38222,708.56233,816.22231,286.53343,647
May 17, 2024238,814.67241,036.20230,483.92231,039.31228,539.67269,970
May 16, 2024243,257.73245,479.27237,703.91238,814.67236,230.91292,650
May 14, 2024246,034.66246,034.66239,925.44241,036.20238,428.41204,391
May 13, 2024242,146.97247,700.80239,925.44246,034.66243,372.78216,095
May 10, 2024241,591.58247,145.42241,591.58242,146.97239,527.14287,733
May 9, 2024243,257.73243,257.73236,593.14237,703.91235,132.16267,583
May 8, 2024242,702.34243,257.73236,593.14242,702.34240,076.52263,466
May 7, 2024241,036.20243,257.73234,926.98242,702.34240,076.52320,496
May 3, 2024247,145.42248,811.56238,814.67239,370.05236,780.27301,761
May 2, 2024235,482.38249,922.33233,260.84244,923.89242,274.03714,085
Apr 30, 2024257,142.31258,253.08234,926.98234,926.98232,385.281,094,580
Apr 29, 2024261,029.98262,140.75253,254.63257,697.69254,909.63415,218
Apr 26, 2024269,916.13277,136.09257,697.69261,029.98258,205.86627,720
Apr 25, 2024266,028.44271,582.25261,029.98267,694.59264,798.38539,152
Apr 24, 2024261,029.98273,248.41257,142.31268,249.97265,347.75791,889
Apr 23, 2024248,811.56262,696.13247,700.80262,696.13259,853.98840,185
Apr 22, 2024262,696.13263,806.91243,257.73244,368.50241,724.64634,628
Apr 19, 2024254,920.78267,139.19251,033.09259,919.22257,107.111,675,747
Apr 18, 2024246,034.66251,588.48242,702.34251,033.09248,317.13447,031
Apr 17, 2024236,037.75249,366.95230,483.92244,368.50241,724.64736,056
Apr 16, 2024234,371.61244,923.89229,928.55234,371.61231,835.91768,930
Apr 15, 2024245,479.27247,145.42233,260.84233,260.84230,737.16448,477

Related Tickers

079550.KS LIG Nex1 Co., Ltd.
269,000.00
-4.27%
 
042660.KS Hanwha Ocean Co., Ltd.
79,400.00
-0.87%
 
047810.KS Korea Aerospace Industries, Ltd.
78,000.00
+1.04%
 
272210.KS Hanwha Systems Co., Ltd.
38,950.00
+1.04%
 
329180.KS HD Hyundai Heavy Industries Co.,Ltd.
353,500.00
+1.73%
 
010140.KS Samsung Heavy Industries Co., Ltd.
14,560.00
+0.76%
 
FMNB.BE Leonardo SpA
44.70
+0.70%
 
THEON.AS THEON INTERNATIONAL PLC
24.95
+7.31%
 
R3NK.DE RENK Group AG
47.84
+5.54%
 
009540.KS HD Korea Shipbuilding & Offshore Engineering Co., Ltd.
226,000.00
0.00%