KSE - Delayed Quote KRW

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

Compare
395,000.00
-500.00
(-0.13%)
At close: 3:30:18 PM GMT+9
Currency in KRW
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 2025399,500.00400,500.00393,500.00395,000.00395,000.00170,993
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, 2024321,500.00327,500.00318,000.00319,000.00319,000.00196,212
Dec 26, 2024324,000.00327,000.00316,500.00323,500.00323,500.00186,277
Dec 24, 2024329,000.00330,000.00320,500.00324,000.00324,000.00179,574
Dec 23, 2024306,500.00328,500.00306,500.00326,000.00326,000.00336,668
Dec 20, 2024309,000.00309,500.00303,000.00305,000.00305,000.00221,140
Dec 19, 2024297,500.00315,000.00297,500.00309,000.00309,000.00290,631
Dec 18, 2024305,000.00311,500.00302,500.00305,500.00305,500.00221,485
Dec 17, 2024316,500.00320,500.00304,000.00305,500.00305,500.00391,304
Dec 16, 2024332,500.00333,000.00313,000.00320,000.00320,000.00423,292
Dec 13, 2024316,000.00324,000.00310,000.00323,000.00323,000.00396,002
Dec 12, 2024300,000.00314,500.00295,500.00311,500.00311,500.00552,672
Dec 11, 2024291,000.00304,500.00287,000.00298,000.00298,000.00319,668
Dec 10, 2024279,000.00292,000.00270,000.00291,000.00291,000.00756,944
Dec 9, 2024283,500.00288,000.00277,000.00279,000.00279,000.00729,078
Dec 6, 2024314,500.00317,500.00286,000.00298,000.00298,000.00938,645
Dec 5, 2024335,000.00336,000.00304,000.00308,000.00308,000.00837,652
Dec 4, 2024328,500.00342,500.00328,500.00335,000.00335,000.00479,672
Dec 3, 2024329,500.00341,500.00327,000.00338,500.00338,500.00335,117
Dec 2, 2024314,500.00323,500.00313,000.00321,000.00321,000.00306,671
Nov 29, 2024328,000.00339,500.00312,500.00312,500.00312,500.00496,191
Nov 28, 2024322,500.00331,500.00313,000.00325,000.00325,000.00347,514
Nov 27, 2024319,000.00329,000.00318,500.00322,500.00322,500.00368,911
Nov 26, 2024355,500.00355,500.00318,500.00319,500.00319,500.00925,407
Nov 25, 2024377,000.00378,000.00349,500.00359,000.00359,000.00799,494
Nov 22, 2024361,000.00380,000.00360,000.00379,500.00379,500.00475,673
Nov 21, 2024373,500.00379,000.00348,500.00356,500.00356,500.00477,846
Nov 20, 2024382,000.00386,500.00370,000.00380,000.00380,000.00285,460
Nov 19, 2024392,500.00395,500.00377,500.00381,000.00381,000.00311,192
Nov 18, 2024407,000.00407,000.00390,500.00392,500.00392,500.00264,313
Nov 15, 2024408,000.00421,500.00404,000.00407,000.00407,000.00262,700
Nov 14, 2024403,500.00414,500.00402,500.00403,500.00403,500.00326,121
Nov 13, 2024413,500.00419,000.00398,500.00402,000.00402,000.00298,962
Nov 12, 2024418,000.00425,000.00411,000.00413,500.00413,500.00411,171
Nov 11, 2024406,000.00418,000.00400,000.00416,000.00416,000.00337,001
Nov 8, 2024405,000.00407,000.00395,000.00403,500.00403,500.00338,133
Nov 7, 2024395,000.00405,500.00389,500.00387,500.00387,500.00702,700
Nov 6, 2024364,000.00395,000.00358,500.00387,500.00387,500.00827,905
Nov 5, 2024364,500.00369,000.00358,500.00362,000.00362,000.00235,817
Nov 4, 2024379,000.00382,000.00365,000.00367,000.00367,000.00358,448
Nov 1, 2024368,000.00385,000.00353,500.00378,500.00378,500.00481,531
Oct 31, 2024373,500.00380,500.00361,500.00368,000.00368,000.00409,138
Oct 30, 2024382,500.00384,500.00372,500.00375,500.00375,500.00208,604
Oct 29, 2024377,500.00388,000.00377,500.00381,000.00381,000.00229,141
Oct 28, 2024379,500.00386,000.00377,000.00377,500.00377,500.00181,781
Oct 25, 2024375,000.00385,000.00368,500.00378,000.00378,000.00280,034
Oct 24, 2024368,000.00379,500.00368,000.00374,000.00374,000.00280,462
Oct 23, 2024385,000.00388,000.00369,500.00373,000.00373,000.00305,860
Oct 22, 2024383,500.00386,000.00371,000.00385,500.00385,500.00353,200
Oct 21, 2024390,000.00392,000.00380,500.00381,500.00381,500.00259,612
Oct 18, 2024390,500.00392,500.00378,500.00387,500.00387,500.00384,279
Oct 17, 2024385,500.00395,000.00381,500.00393,000.00393,000.00448,701
Oct 16, 2024374,500.00392,500.00369,000.00382,500.00382,500.00466,193
Oct 15, 2024360,000.00375,000.00353,000.00374,000.00374,000.00442,618
Oct 14, 2024363,000.00364,000.00351,000.00356,500.00356,500.00226,770
Oct 11, 2024354,000.00359,500.00351,000.00356,500.00356,500.00238,732
Oct 10, 2024368,500.00368,500.00350,000.00350,500.00350,500.00565,368
Oct 8, 2024351,500.00364,500.00349,000.00364,500.00364,500.00605,738
Oct 7, 2024340,500.00361,500.00340,000.00351,500.00351,500.00821,448
Oct 4, 2024317,500.00341,500.00315,000.00337,500.00337,500.001,073,947
Oct 2, 2024304,000.00309,500.00298,000.00309,500.00309,500.00652,691
Sep 30, 2024317,000.00317,500.00297,000.00297,000.00297,000.00582,683
Sep 27, 2024300,000.00321,000.00300,000.00317,000.00317,000.001,553,930
Sep 26, 2024279,541.50279,541.50279,541.50279,541.50279,541.50-
Sep 25, 2024279,541.50279,541.50279,541.50279,541.50279,541.50-
Sep 24, 2024279,541.50279,541.50279,541.50279,541.50279,541.50-
Sep 23, 2024279,541.50279,541.50279,541.50279,541.50279,541.50-
Sep 20, 2024279,541.50279,541.50279,541.50279,541.50279,541.50-
Sep 19, 2024279,541.50279,541.50279,541.50279,541.50279,541.50-
Sep 13, 2024322,122.13322,122.13322,122.13322,122.13322,122.13-
Sep 12, 2024322,122.13322,122.13322,122.13322,122.13322,122.13-
Sep 11, 2024322,122.13322,122.13322,122.13322,122.13322,122.13-
Sep 10, 2024322,122.13322,122.13322,122.13322,122.13322,122.13-
Sep 9, 2024322,122.13322,122.13322,122.13322,122.13322,122.13-
Sep 6, 2024322,122.13322,122.13322,122.13322,122.13322,122.13-
Sep 5, 2024322,122.13322,122.13322,122.13322,122.13322,122.13-
Sep 4, 2024322,122.13322,122.13322,122.13322,122.13322,122.13-
Sep 3, 2024322,122.13322,122.13322,122.13322,122.13322,122.13-
Sep 2, 2024322,122.13322,122.13322,122.13322,122.13322,122.13-
Aug 30, 2024322,122.13322,122.13322,122.13322,122.13322,122.13-
Aug 29, 2024 0.90028:1 Stock Splits
Aug 29, 2024322,122.13322,122.13322,122.13322,122.13322,122.13-
Aug 28, 2024319,900.59329,342.09314,346.75322,122.13322,122.13809,418
Aug 27, 2024309,348.31318,234.44301,572.94315,457.53315,457.53420,913
Aug 26, 2024308,237.53308,792.94299,906.78308,237.53308,237.53297,276
Aug 23, 2024305,460.63316,568.28305,460.63306,016.00306,016.00306,703
Aug 22, 2024317,679.06319,345.19306,016.00308,792.94308,792.94314,151
Aug 21, 2024318,234.44318,789.81306,571.41316,012.91316,012.91517,786
Aug 20, 2024333,229.78333,785.16315,457.53319,345.19319,345.19666,447
Aug 19, 2024339,894.38349,335.88332,119.00333,229.78333,229.78355,154
Aug 16, 2024345,448.19346,558.97338,783.59338,783.59338,783.59294,442
Aug 14, 2024346,558.97347,114.34338,228.22342,115.91342,115.91290,418
Aug 13, 2024340,449.75352,668.19336,006.69342,115.91342,115.91476,305
Aug 12, 2024338,783.59343,782.06332,674.38339,894.38339,894.38373,859
Aug 9, 2024333,785.16342,671.28332,119.00337,117.47337,117.47527,479
Aug 8, 2024310,459.06327,675.94301,017.56326,009.78326,009.78792,535
Aug 7, 2024294,352.97316,012.91292,131.44309,903.69309,903.69838,984
Aug 6, 2024302,683.72309,903.69291,020.66293,242.19293,242.191,208,091
Aug 5, 2024316,568.28325,454.41274,359.19296,574.50296,574.501,159,157
Aug 2, 2024332,119.00339,894.38321,011.34321,011.34321,011.34689,983
Aug 1, 2024322,122.13339,894.38318,789.81337,117.47337,117.47911,257
Jul 31, 2024346,558.97359,332.78317,123.66319,900.59319,900.591,352,650
Jul 30, 2024358,777.38366,552.75344,337.44353,778.94353,778.94951,544
Jul 29, 2024338,228.22359,888.16329,897.47358,222.00358,222.00750,230
Jul 26, 2024331,008.25336,006.69322,122.13331,563.63331,563.63535,785
Jul 25, 2024332,674.38347,114.34322,122.13326,009.78326,009.781,118,884
Jul 24, 2024317,679.06341,560.53316,012.91331,563.63331,563.63863,689
Jul 23, 2024304,349.84319,900.59299,906.78318,789.81318,789.81562,601
Jul 22, 2024314,902.13319,900.59303,794.47305,460.63305,460.63521,238
Jul 19, 2024300,462.19314,902.13292,686.81312,680.59312,680.59580,731
Jul 18, 2024303,239.09320,455.97299,351.41301,572.94301,572.941,056,834
Jul 17, 2024304,349.84316,568.28301,572.94305,460.63305,460.63713,143
Jul 16, 2024297,685.25313,236.00296,574.50299,351.41299,351.41898,921
Jul 15, 2024293,797.59301,572.94287,133.00294,352.97294,352.97816,570
Jul 12, 2024288,799.13289,909.91278,802.25281,579.16281,579.16307,116
Jul 11, 2024287,133.00293,242.19283,245.31284,911.47284,911.47424,615
Jul 10, 2024286,022.22303,794.47283,800.69284,911.47284,911.471,105,930
Jul 9, 2024279,357.63282,689.94272,693.03279,913.00279,913.00343,746
Jul 8, 2024268,249.97281,023.78267,694.59279,357.63279,357.63491,191
Jul 5, 2024268,805.34271,026.88263,251.53268,249.97268,249.97216,721
Jul 4, 2024258,808.45270,471.50257,142.31268,805.34268,805.34298,815
Jul 3, 2024262,140.75264,362.28255,476.16258,808.45258,808.45263,739
Jul 2, 2024271,582.25272,693.03255,476.16261,029.98261,029.98474,966
Jul 1, 2024274,914.56279,357.63269,360.72270,471.50270,471.50351,084
Jun 28, 2024262,696.13277,691.47256,586.92277,136.09277,136.09714,783
Jun 27, 2024252,699.25262,696.13252,143.86261,029.98261,029.98355,876
Jun 26, 2024257,697.69258,808.45251,588.48254,920.78254,920.78244,996
Jun 25, 2024264,362.28266,583.81256,586.92258,253.08258,253.08293,414
Jun 24, 2024262,696.13268,249.97261,029.98262,140.75262,140.75243,478
Jun 21, 2024276,025.34282,134.53259,919.22262,140.75262,140.75612,346
Jun 20, 2024281,579.16283,800.69268,805.34275,469.94275,469.94673,716
Jun 19, 2024260,474.61284,356.06258,808.45278,802.25278,802.251,529,722
Jun 18, 2024265,473.06265,473.06255,476.16258,253.08258,253.08410,347
Jun 17, 2024257,697.69268,249.97253,254.63264,917.66264,917.66619,142
Jun 14, 2024250,477.72260,474.61246,590.03253,810.02253,810.02638,139
Jun 13, 2024237,148.52251,033.09234,926.98249,922.33249,922.33782,776
Jun 12, 2024233,816.22236,593.14232,150.08235,482.38235,482.38250,862
Jun 11, 2024239,925.44241,591.58232,150.08233,260.84233,260.84252,875
Jun 10, 2024230,483.92238,259.28229,373.16237,703.91237,703.91263,545
Jun 7, 2024233,816.22238,259.28232,150.08232,705.45232,705.45351,972
Jun 5, 2024233,816.22236,037.75228,817.78229,373.16229,373.16384,309
Jun 4, 2024244,368.50246,034.66232,705.45234,371.61234,371.61815,098
Jun 3, 2024236,593.14270,471.50232,705.45247,700.80247,700.802,856,438
May 31, 2024231,594.69233,816.22226,596.25227,707.02227,707.02372,526
May 30, 2024241,591.58244,923.89226,040.86226,596.25226,596.25411,139
May 29, 2024248,256.19250,477.72239,370.05242,146.97242,146.97433,546
May 28, 2024239,370.05249,922.33234,371.61247,700.80247,700.80572,259
May 27, 2024227,151.63235,482.38227,151.63234,371.61234,371.61299,733
May 24, 2024220,264.88228,817.78217,154.73226,596.25226,596.25289,793
May 23, 2024223,263.95226,040.86215,488.59223,819.33223,819.33289,988
May 22, 2024230,483.92232,705.45223,263.95223,263.95223,263.95328,346
May 21, 2024233,816.22235,482.38228,817.78230,483.92230,483.92205,995
May 20, 2024230,483.92235,482.38222,708.56233,816.22233,816.22343,647
May 17, 2024238,814.67241,036.20230,483.92231,039.31231,039.31269,970
May 16, 2024243,257.73245,479.27237,703.91238,814.67238,814.67292,650
May 14, 2024246,034.66246,034.66239,925.44241,036.20241,036.20204,391
May 13, 2024242,146.97247,700.80239,925.44246,034.66246,034.66216,095
May 10, 2024241,591.58247,145.42241,591.58242,146.97242,146.97287,733
May 9, 2024243,257.73243,257.73236,593.14237,703.91237,703.91267,583
May 8, 2024242,702.34243,257.73236,593.14242,702.34242,702.34263,466
May 7, 2024241,036.20243,257.73234,926.98242,702.34242,702.34320,496
May 3, 2024247,145.42248,811.56238,814.67239,370.05239,370.05301,761
May 2, 2024235,482.38249,922.33233,260.84244,923.89244,923.89714,085
Apr 30, 2024257,142.31258,253.08234,926.98234,926.98234,926.981,094,580
Apr 29, 2024261,029.98262,140.75253,254.63257,697.69257,697.69415,218
Apr 26, 2024269,916.13277,136.09257,697.69261,029.98261,029.98627,720
Apr 25, 2024266,028.44271,582.25261,029.98267,694.59267,694.59539,152
Apr 24, 2024261,029.98273,248.41257,142.31268,249.97268,249.97791,889
Apr 23, 2024248,811.56262,696.13247,700.80262,696.13262,696.13840,185
Apr 22, 2024262,696.13263,806.91243,257.73244,368.50244,368.50634,628
Apr 19, 2024254,920.78267,139.19251,033.09259,919.22259,919.221,675,747
Apr 18, 2024246,034.66251,588.48242,702.34251,033.09251,033.09447,031
Apr 17, 2024236,037.75249,366.95230,483.92244,368.50244,368.50736,056
Apr 16, 2024234,371.61244,923.89229,928.55234,371.61234,371.61768,930
Apr 15, 2024245,479.27247,145.42233,260.84233,260.84233,260.84448,477
Apr 12, 2024239,925.44246,590.03237,148.52241,036.20241,036.20424,217
Apr 11, 2024229,928.55240,480.81229,928.55237,703.91237,703.91473,872
Apr 9, 2024232,705.45238,259.28228,262.39232,150.08232,150.08511,339
Apr 8, 2024235,482.38245,479.27233,260.84235,482.38235,482.38609,930
Apr 5, 2024250,477.72260,474.61233,260.84236,037.75236,037.751,232,029
Apr 4, 2024249,922.33264,917.66244,923.89262,140.75262,140.75985,966
Apr 3, 2024267,694.59268,249.97239,925.44253,254.63253,254.631,897,735
Apr 2, 2024234,926.98272,137.66222,708.56267,694.59267,694.592,828,472
Apr 1, 2024229,928.55235,482.38227,151.63232,150.08232,150.08288,717
Mar 29, 2024231,594.69237,148.52226,040.86227,151.63227,151.63410,171
Mar 28, 2024243,813.13244,368.50229,373.16230,483.92230,483.92713,041
Mar 27, 2024247,700.80249,922.33237,703.91247,700.80247,700.80752,076
Mar 26, 2024230,483.92243,257.73229,928.55239,925.44239,925.441,058,098
Mar 25, 2024230,483.92238,259.28223,819.33226,040.86226,040.86801,167
Mar 22, 2024217,599.05241,036.20217,376.89224,374.72224,374.721,753,048
Mar 21, 2024214,155.67215,932.89211,156.59215,155.36215,155.36352,598
Mar 20, 2024214,599.97216,599.36209,601.53212,600.59212,600.59531,340
Mar 19, 2024210,156.91214,266.75207,491.08211,600.91211,600.91999,008
Mar 18, 2024202,048.31205,269.55200,604.33203,492.31203,492.31460,883
Mar 15, 2024203,936.63207,713.22199,826.78200,048.94200,048.94449,795
Mar 14, 2024205,269.55209,490.45201,937.25202,825.86202,825.86683,519
Mar 13, 2024206,380.31208,823.98199,049.25203,381.23203,381.23761,096
Mar 12, 2024214,044.59215,377.52203,270.16205,824.92205,824.92858,401
Mar 11, 2024221,042.42224,374.72213,600.28214,377.83214,377.83576,180
Mar 8, 2024225,485.48228,262.39219,043.03222,153.19222,153.19525,852
Mar 7, 2024229,928.55233,260.84217,487.97222,153.19222,153.19917,041
Mar 6, 2024206,047.08228,262.39206,047.08226,596.25226,596.252,067,459
Mar 5, 2024206,713.53213,155.98204,380.92205,824.92205,824.92601,541
Mar 4, 2024211,045.52214,377.83205,713.84208,379.69208,379.69710,512
Feb 29, 2024217,710.13225,485.48206,824.61208,268.61208,268.611,451,711
Feb 28, 2024200,048.94217,599.05200,048.94216,043.97216,043.972,609,418
Feb 27, 2024185,608.98210,267.98185,497.91198,938.17198,938.173,708,595
Feb 26, 2024173,279.48186,719.75173,057.33184,609.30184,609.301,471,689
Feb 23, 2024176,056.39176,167.47167,503.50171,169.03171,169.03616,763
Feb 22, 2024174,279.17176,945.02170,835.80175,501.02175,501.02634,880
Feb 21, 2024172,390.88176,611.78167,281.34171,502.25171,502.25529,516
Feb 20, 2024169,280.72177,722.55168,058.88170,946.88170,946.881,156,465
Feb 19, 2024157,839.83169,391.80157,617.69168,725.34168,725.34739,424
Feb 16, 2024161,061.06162,949.36156,618.00156,951.22156,951.22360,796
Feb 15, 2024162,727.20163,837.97160,505.67161,616.44161,616.44362,163
Feb 14, 2024150,953.09172,168.72148,953.70162,505.05162,505.051,208,168
Feb 13, 2024152,508.16153,507.84150,397.70150,953.09150,953.09245,644
Feb 8, 2024149,509.09153,285.70149,175.86149,731.25149,731.25374,383
Feb 7, 2024148,842.63150,397.70146,287.88147,731.86147,731.86251,000
Feb 6, 2024144,288.48147,176.48141,289.42146,621.09146,621.09312,319
Feb 5, 2024146,732.17147,731.86144,399.56144,954.95144,954.95224,776
Feb 2, 2024147,287.56149,286.94145,510.33146,843.25146,843.25298,262
Feb 1, 2024150,619.86154,729.69146,065.72147,287.56147,287.56399,945
Jan 31, 2024147,842.94153,841.08147,176.48153,396.77153,396.77448,930
Jan 30, 2024150,508.78152,397.08145,399.25146,510.03146,510.03383,099
Jan 29, 2024157,617.69160,172.44150,508.78150,508.78150,508.78433,928
Jan 26, 2024155,062.92159,172.75154,729.69156,173.69156,173.69247,904
Jan 25, 2024157,617.69161,727.52155,618.30156,062.61156,062.61323,353
Jan 24, 2024157,617.69161,505.36155,507.23157,395.53157,395.53258,939
Jan 23, 2024165,170.89165,726.28159,172.75159,505.98159,505.98406,199
Jan 22, 2024162,060.75165,504.13158,950.61164,504.44164,504.44487,560
Jan 19, 2024158,284.14163,171.52155,618.30160,616.75160,616.75586,451
Jan 18, 2024150,175.55158,061.98150,064.47157,062.30157,062.30623,552
Jan 17, 2024153,730.00154,840.77148,287.25149,953.39149,953.39356,733
Jan 16, 2024155,840.45156,951.22153,174.63154,063.23154,063.23247,189
Jan 15, 2024159,061.67161,616.44154,507.53156,395.84156,395.84181,478

Related Tickers

042660.KS Hanwha Ocean Co., Ltd.
51,000.00
+6.36%
 
010140.KS Samsung Heavy Industries Co., Ltd.
13,000.00
+9.70%
 
329180.KS HD Hyundai Heavy Industries Co.,Ltd.
314,000.00
+1.78%
 
047810.KS Korea Aerospace Industries, Ltd.
53,000.00
+0.38%
 
079550.KS LIG Nex1 Co., Ltd.
226,500.00
+0.67%
 
272210.KS Hanwha Systems Co., Ltd.
25,050.00
+0.60%
 
003570.KS Snt Dynamics Co.,Ltd.
20,500.00
-0.24%
 
TCS.F Axon Enterprise, Inc.
561.80
+0.83%
 
SAABBs.XC
 
OHB.DE OHB SE
48.20
-0.82%