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 Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← 221840.KQ stock page

Hizeaero Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-04-292,285.002,395.002,285.002,365.002,365.0024,476
2024-04-262,275.002,285.002,245.002,285.002,285.0015,797
2024-04-252,305.002,305.002,240.002,275.002,275.0021,290
2024-04-242,330.002,330.002,250.002,305.002,305.0014,121
2024-04-232,315.002,360.002,250.002,330.002,330.0018,589
2024-04-222,255.002,550.002,250.002,285.002,285.00144,121
2024-04-192,265.002,265.002,230.002,260.002,260.006,791
2024-04-182,250.002,270.002,240.002,265.002,265.004,679
2024-04-172,270.002,325.002,250.002,255.002,255.009,706
2024-04-162,330.002,330.002,230.002,275.002,275.0013,010
2024-04-152,390.002,390.002,265.002,335.002,335.009,131
2024-04-122,320.002,360.002,305.002,340.002,340.003,563
2024-04-112,340.002,340.002,290.002,325.002,325.0010,358
2024-04-092,290.002,360.002,290.002,350.002,350.0010,408
2024-04-082,375.002,375.002,320.002,335.002,335.004,828
2024-04-052,380.002,390.002,315.002,365.002,365.005,532
2024-04-042,350.002,385.002,340.002,380.002,380.0014,127
2024-04-032,355.002,355.002,305.002,350.002,350.0025,075
2024-04-022,385.002,390.002,315.002,360.002,360.0026,766
2024-04-012,355.002,375.002,330.002,375.002,375.0010,741
2024-03-292,375.002,385.002,340.002,370.002,370.009,538
2024-03-282,370.002,430.002,320.002,370.002,370.0024,521
2024-03-272,355.002,430.002,350.002,370.002,370.0012,809
2024-03-262,355.002,355.002,320.002,355.002,355.0012,990
2024-03-252,360.002,375.002,340.002,350.002,350.007,212
2024-03-222,375.002,375.002,300.002,345.002,345.005,758
2024-03-212,315.002,380.002,315.002,335.002,335.0011,073
2024-03-202,320.002,345.002,295.002,315.002,315.008,124
2024-03-192,345.002,350.002,315.002,335.002,335.004,920
2024-03-182,320.002,345.002,295.002,320.002,320.0015,866
2024-03-152,310.002,350.002,295.002,310.002,310.0019,737
2024-03-142,365.002,365.002,300.002,310.002,310.0061,308
2024-03-132,360.002,385.002,340.002,365.002,365.0018,523
2024-03-122,370.002,410.002,345.002,380.002,380.0010,173
2024-03-112,370.002,380.002,360.002,370.002,370.008,530
2024-03-082,360.002,395.002,350.002,375.002,375.0017,518
2024-03-072,430.002,430.002,360.002,360.002,360.0032,675
2024-03-062,420.002,515.002,410.002,430.002,430.0023,516
2024-03-052,415.002,475.002,410.002,430.002,430.0017,896
2024-03-042,460.002,470.002,425.002,450.002,450.0031,343
2024-02-292,465.002,470.002,430.002,455.002,455.0019,543
2024-02-282,445.002,475.002,410.002,465.002,465.0022,883
2024-02-272,470.002,495.002,445.002,470.002,470.0014,544
2024-02-262,420.002,500.002,415.002,495.002,495.0032,816
2024-02-232,410.002,475.002,410.002,455.002,455.0028,480
2024-02-222,360.002,450.002,355.002,440.002,440.0030,821
2024-02-212,410.002,410.002,340.002,355.002,355.0088,199
2024-02-202,515.002,515.002,380.002,390.002,390.0047,929
2024-02-192,445.002,470.002,435.002,450.002,450.0018,811
2024-02-162,435.002,445.002,400.002,445.002,445.0017,790
2024-02-152,440.002,440.002,395.002,435.002,435.0016,498
2024-02-142,385.002,430.002,385.002,420.002,420.0018,266
2024-02-132,485.002,485.002,385.002,385.002,385.00103,323
2024-02-082,520.002,615.002,480.002,480.002,480.0020,051
2024-02-072,540.002,550.002,500.002,545.002,545.0013,585
2024-02-062,550.002,580.002,510.002,540.002,540.007,453
2024-02-052,620.002,625.002,530.002,540.002,540.0011,706
2024-02-022,515.002,580.002,485.002,555.002,555.0041,544
2024-02-012,505.002,545.002,490.002,535.002,535.0013,302
2024-01-312,520.002,535.002,500.002,530.002,530.0013,457
← NewerPage 11 of 21 · 1,228 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.