Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.70▼ 0.00%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 221840.KQ stock page

Hizeaero Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-252,175.002,200.002,155.002,195.002,195.002,642
2024-07-242,190.002,225.002,175.002,220.002,220.009,323
2024-07-232,195.002,215.002,175.002,215.002,215.0014,080
2024-07-222,175.002,215.002,175.002,215.002,215.0010,788
2024-07-192,230.002,260.002,175.002,215.002,215.0013,351
2024-07-182,210.002,250.002,185.002,250.002,250.008,883
2024-07-172,275.002,275.002,220.002,250.002,250.003,732
2024-07-162,210.002,260.002,195.002,255.002,255.0016,349
2024-07-152,215.002,285.002,200.002,230.002,230.009,715
2024-07-122,285.002,330.002,205.002,215.002,215.0028,616
2024-07-112,275.002,350.002,265.002,285.002,285.003,091
2024-07-102,275.002,355.002,230.002,295.002,295.004,995
2024-07-092,290.002,310.002,275.002,295.002,295.003,581
2024-07-082,245.002,300.002,245.002,290.002,290.002,130
2024-07-052,230.002,265.002,220.002,260.002,260.005,494
2024-07-042,240.002,280.002,225.002,250.002,250.006,056
2024-07-032,250.002,295.002,155.002,265.002,265.0018,055
2024-07-022,310.002,315.002,250.002,250.002,250.007,972
2024-07-012,370.002,370.002,290.002,315.002,315.003,704
2024-06-282,280.002,375.002,275.002,330.002,330.008,567
2024-06-272,285.002,345.002,280.002,295.002,295.003,001
2024-06-262,300.002,300.002,280.002,290.002,290.003,510
2024-06-252,270.002,350.002,270.002,295.002,295.002,329
2024-06-242,330.002,330.002,280.002,285.002,285.004,455
2024-06-212,310.002,380.002,260.002,330.002,330.0010,211
2024-06-202,295.002,335.002,280.002,315.002,315.007,172
2024-06-192,350.002,350.002,280.002,315.002,315.009,778
2024-06-182,345.002,380.002,315.002,345.002,345.004,794
2024-06-172,330.002,370.002,305.002,345.002,345.001,908
2024-06-142,330.002,375.002,300.002,330.002,330.009,432
2024-06-132,360.002,360.002,320.002,345.002,345.006,368
2024-06-122,355.002,385.002,290.002,315.002,315.0011,113
2024-06-112,350.002,350.002,315.002,325.002,325.003,356
2024-06-102,350.002,355.002,315.002,330.002,330.004,937
2024-06-072,340.002,400.002,280.002,330.002,330.0027,416
2024-06-052,405.002,405.002,305.002,340.002,340.0019,860
2024-06-042,410.002,430.002,380.002,405.002,405.005,520
2024-06-032,375.002,445.002,270.002,415.002,415.0022,739
2024-05-312,420.002,420.002,375.002,390.002,390.006,401
2024-05-302,420.002,450.002,400.002,420.002,420.0014,863
2024-05-292,410.002,470.002,385.002,420.002,420.0026,523
2024-05-282,410.002,460.002,360.002,410.002,410.0031,573
2024-05-272,375.002,420.002,375.002,415.002,415.0015,521
2024-05-242,370.002,400.002,350.002,375.002,375.0010,558
2024-05-232,385.002,385.002,350.002,370.002,370.004,059
2024-05-222,415.002,415.002,350.002,385.002,385.0018,774
2024-05-212,380.002,390.002,345.002,375.002,375.0010,635
2024-05-202,345.002,395.002,335.002,365.002,365.0010,902
2024-05-172,330.002,355.002,285.002,350.002,350.0013,690
2024-05-162,330.002,330.002,280.002,330.002,330.008,687
2024-05-142,345.002,345.002,295.002,335.002,335.007,226
2024-05-132,355.002,355.002,270.002,320.002,320.0021,493
2024-05-102,360.002,370.002,340.002,355.002,355.0012,284
2024-05-092,370.002,375.002,330.002,370.002,370.006,373
2024-05-082,360.002,380.002,355.002,375.002,375.004,709
2024-05-072,350.002,380.002,330.002,380.002,380.0014,250
2024-05-032,380.002,415.002,350.002,375.002,375.006,691
2024-05-022,385.002,450.002,360.002,385.002,385.009,436
2024-04-302,350.002,470.002,340.002,385.002,385.0017,093
2024-04-292,285.002,395.002,285.002,365.002,365.0024,476
← NewerPage 10 of 21 · 1,227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2020-12-2961.0000 KRW
2019-12-2761.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.