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%WTI99.33▲ 2.24%
← 221840.KQ stock page

Hizeaero Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-023,030.003,140.003,030.003,100.003,100.0020,522
2023-11-012,945.003,050.002,945.003,030.003,030.007,501
2023-10-313,045.003,100.002,980.003,010.003,010.008,150
2023-10-302,960.003,045.002,850.003,045.003,045.0014,549
2023-10-273,010.003,080.002,900.002,960.002,960.009,915
2023-10-262,980.003,105.002,960.003,010.003,010.009,984
2023-10-253,030.003,135.002,975.003,045.003,045.0020,976
2023-10-242,870.002,990.002,830.002,985.002,985.008,061
2023-10-232,990.003,060.002,870.002,870.002,870.0040,410
2023-10-202,960.002,990.002,900.002,990.002,990.0017,536
2023-10-192,960.003,025.002,960.002,985.002,985.0012,467
2023-10-183,045.003,050.002,960.003,050.003,050.005,755
2023-10-172,965.003,065.002,965.003,050.003,050.0017,932
2023-10-163,135.003,135.002,995.003,050.003,050.008,872
2023-10-133,060.003,140.003,000.003,050.003,050.007,594
2023-10-123,065.003,085.002,955.003,060.003,060.0014,814
2023-10-112,970.003,085.002,970.003,050.003,050.0010,765
2023-10-103,145.003,445.002,960.002,975.002,975.00204,763
2023-10-062,990.003,150.002,970.003,090.003,090.0024,283
2023-10-052,935.003,070.002,935.002,965.002,965.0016,448
2023-10-043,090.003,170.002,930.002,930.002,930.0027,327
2023-09-273,105.003,180.003,000.003,075.003,075.0018,795
2023-09-263,050.003,170.003,000.003,105.003,105.0011,081
2023-09-253,300.003,300.003,010.003,050.003,050.0055,463
2023-09-223,210.003,210.003,130.003,210.003,210.009,110
2023-09-213,225.003,260.003,175.003,210.003,210.0010,466
2023-09-203,285.003,315.003,190.003,275.003,275.0020,981
2023-09-193,210.003,340.003,210.003,285.003,285.0018,100
2023-09-183,285.003,380.003,250.003,270.003,270.008,774
2023-09-153,255.003,440.003,235.003,285.003,285.0025,049
2023-09-143,245.003,300.003,170.003,255.003,255.0016,112
2023-09-133,260.003,305.003,220.003,255.003,255.0021,778
2023-09-123,345.003,460.003,260.003,300.003,300.0050,634
2023-09-113,350.003,390.003,270.003,370.003,370.0020,067
2023-09-083,330.003,380.003,290.003,355.003,355.0012,638
2023-09-073,410.003,470.003,310.003,400.003,400.0015,739
2023-09-063,340.003,465.003,305.003,445.003,445.0071,596
2023-09-053,305.003,385.003,260.003,365.003,365.0047,602
2023-09-043,320.003,345.003,195.003,335.003,335.0032,576
2023-09-013,300.003,345.003,155.003,320.003,320.0032,947
2023-08-313,155.003,335.003,155.003,310.003,310.0058,734
2023-08-303,155.003,300.003,110.003,160.003,160.0041,808
2023-08-293,345.003,375.003,055.003,125.003,125.00162,897
2023-08-283,075.003,380.003,000.003,380.003,380.00107,867
2023-08-253,035.003,090.003,015.003,075.003,075.0012,120
2023-08-243,120.003,135.003,055.003,060.003,060.0019,006
2023-08-233,190.003,270.003,075.003,150.003,150.0026,619
2023-08-223,165.003,200.003,100.003,155.003,155.0018,595
2023-08-213,235.003,235.003,130.003,130.003,130.0036,428
2023-08-183,190.003,250.003,130.003,235.003,235.0029,017
2023-08-173,270.003,270.003,090.003,225.003,225.0076,616
2023-08-163,250.003,280.003,055.003,140.003,140.0064,818
2023-08-142,960.003,210.002,935.003,160.003,160.00126,771
2023-08-112,930.003,030.002,930.002,990.002,990.0032,197
2023-08-103,025.003,025.002,975.003,005.003,005.0015,404
2023-08-092,990.002,990.002,925.002,990.002,990.007,878
2023-08-082,915.003,000.002,800.002,955.002,955.0022,960
2023-08-073,055.003,055.002,920.002,945.002,945.0021,233
2023-08-042,985.003,040.002,935.003,000.003,000.0030,955
2023-08-032,975.003,000.002,915.002,990.002,990.0020,666
← NewerPage 13 of 21 · 1,223 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.