See inside every stock. Pro
WatchlistPro
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%WTI98.35▼ 3.38%
← 221840.KQ stock page

Hizeaero Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-302,540.002,550.002,515.002,545.002,545.008,435
2024-01-292,530.002,545.002,510.002,540.002,540.0012,593
2024-01-262,530.002,565.002,500.002,530.002,530.0038,283
2024-01-252,600.002,600.002,515.002,530.002,530.0034,525
2024-01-242,620.002,650.002,590.002,605.002,605.0044,367
2024-01-232,695.002,695.002,650.002,665.002,665.0029,258
2024-01-222,715.002,715.002,650.002,680.002,680.0029,235
2024-01-192,750.002,750.002,680.002,715.002,715.007,218
2024-01-182,680.002,735.002,645.002,675.002,675.008,527
2024-01-172,745.002,745.002,665.002,680.002,680.0015,709
2024-01-162,765.002,765.002,715.002,745.002,745.0011,162
2024-01-152,760.002,790.002,730.002,770.002,770.0016,148
2024-01-122,700.002,800.002,695.002,760.002,760.0041,570
2024-01-112,750.002,760.002,675.002,680.002,680.0056,733
2024-01-102,805.002,805.002,700.002,735.002,735.0033,881
2024-01-092,775.002,810.002,750.002,785.002,785.0012,366
2024-01-082,735.002,775.002,730.002,775.002,775.009,240
2024-01-052,755.002,785.002,755.002,775.002,775.008,905
2024-01-042,740.002,775.002,720.002,755.002,755.0012,955
2024-01-032,760.002,765.002,700.002,750.002,750.0023,048
2024-01-022,745.002,810.002,700.002,760.002,760.0020,212
2023-12-282,705.002,760.002,670.002,745.002,745.0020,585
2023-12-272,800.002,800.002,660.002,700.002,700.0081,199
2023-12-262,830.002,830.002,760.002,800.002,800.0015,700
2023-12-222,825.002,840.002,785.002,830.002,830.008,591
2023-12-212,800.002,850.002,790.002,835.002,835.005,397
2023-12-202,815.002,860.002,800.002,825.002,825.0013,019
2023-12-192,785.002,815.002,745.002,815.002,815.0011,132
2023-12-182,775.002,810.002,760.002,805.002,805.008,079
2023-12-152,780.002,795.002,750.002,775.002,775.0014,787
2023-12-142,765.002,790.002,730.002,775.002,775.0014,966
2023-12-132,780.002,795.002,710.002,780.002,780.0011,498
2023-12-122,795.002,800.002,730.002,780.002,780.0019,731
2023-12-112,790.002,790.002,735.002,780.002,780.0017,167
2023-12-082,745.002,790.002,680.002,760.002,760.0037,626
2023-12-072,750.002,795.002,690.002,755.002,755.0018,924
2023-12-062,700.002,755.002,690.002,730.002,730.0022,287
2023-12-052,795.002,810.002,710.002,740.002,740.0010,421
2023-12-042,745.002,800.002,735.002,795.002,795.0014,394
2023-12-012,760.002,785.002,675.002,745.002,745.0037,166
2023-11-302,775.002,800.002,740.002,760.002,760.0022,688
2023-11-292,835.002,860.002,775.002,800.002,800.0017,008
2023-11-282,845.002,850.002,800.002,810.002,810.0012,217
2023-11-272,835.002,875.002,805.002,855.002,855.0010,702
2023-11-242,800.002,850.002,785.002,835.002,835.0012,559
2023-11-232,825.002,860.002,780.002,800.002,800.0021,648
2023-11-222,770.002,820.002,760.002,820.002,820.0015,922
2023-11-212,780.002,820.002,650.002,775.002,775.0063,861
2023-11-202,800.002,820.002,780.002,785.002,785.0013,292
2023-11-172,830.002,850.002,770.002,800.002,800.0019,378
2023-11-162,865.002,900.002,810.002,850.002,850.0047,079
2023-11-152,930.003,015.002,880.002,915.002,915.0039,234
2023-11-142,855.003,125.002,855.002,930.002,930.0048,970
2023-11-133,000.003,030.002,840.002,840.002,840.0017,420
2023-11-103,025.003,150.002,990.003,000.003,000.0012,746
2023-11-093,070.003,155.003,025.003,025.003,025.008,646
2023-11-083,075.003,155.003,040.003,090.003,090.009,716
2023-11-073,070.003,130.003,050.003,090.003,090.006,428
2023-11-063,115.003,160.003,040.003,050.003,050.0024,812
2023-11-033,105.003,150.003,090.003,115.003,115.0013,867
← NewerPage 12 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.