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%WTI98.59▲ 1.48%
← 221840.KQ stock page

Hizeaero Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-022,975.003,035.002,935.002,990.002,990.0030,200
2023-08-012,985.003,050.002,915.002,975.002,975.0082,412
2023-07-313,120.003,120.002,960.002,985.002,985.0050,321
2023-07-282,840.003,150.002,795.003,065.003,065.0065,739
2023-07-272,745.002,850.002,645.002,840.002,840.0022,289
2023-07-262,655.002,820.002,520.002,705.002,705.00107,257
2023-07-252,755.002,785.002,670.002,670.002,670.0061,985
2023-07-242,885.002,885.002,755.002,800.002,800.0072,208
2023-07-212,830.002,965.002,830.002,900.002,900.0019,681
2023-07-202,850.002,960.002,850.002,875.002,875.0019,853
2023-07-192,955.002,960.002,870.002,870.002,870.0046,231
2023-07-183,015.003,025.002,960.002,965.002,965.0038,229
2023-07-173,030.003,030.002,980.003,025.003,025.0023,266
2023-07-143,095.003,095.002,980.003,030.003,030.0049,491
2023-07-133,180.003,195.003,080.003,095.003,095.0034,462
2023-07-123,040.003,200.003,035.003,200.003,200.0023,746
2023-07-113,000.003,075.003,000.003,040.003,040.0022,982
2023-07-103,050.003,130.003,005.003,015.003,015.0018,056
2023-07-073,175.003,175.003,035.003,050.003,050.0026,250
2023-07-063,245.003,245.003,120.003,175.003,175.0031,134
2023-07-053,285.003,380.003,220.003,245.003,245.0021,114
2023-07-043,340.003,380.003,270.003,310.003,310.0011,886
2023-07-033,200.003,330.003,200.003,275.003,275.0015,148
2023-06-303,275.003,275.003,200.003,225.003,225.0018,426
2023-06-293,285.003,400.003,235.003,275.003,275.0051,381
2023-06-283,300.003,320.003,250.003,285.003,285.0017,449
2023-06-273,305.003,360.003,260.003,300.003,300.0014,343
2023-06-263,270.003,375.003,245.003,300.003,300.0046,936
2023-06-233,330.003,360.003,300.003,300.003,300.0014,303
2023-06-223,280.003,450.003,280.003,365.003,365.0049,735
2023-06-213,365.003,365.003,295.003,320.003,320.0033,613
2023-06-203,345.003,395.003,320.003,370.003,370.0026,737
2023-06-193,370.003,380.003,340.003,380.003,380.0018,032
2023-06-163,290.003,420.003,260.003,355.003,355.0081,831
2023-06-153,345.003,360.003,250.003,290.003,290.0022,206
2023-06-143,425.003,425.003,290.003,350.003,350.0040,101
2023-06-133,410.003,435.003,370.003,390.003,390.0035,135
2023-06-123,480.003,480.003,385.003,445.003,445.0020,758
2023-06-093,480.003,480.003,385.003,440.003,440.0034,162
2023-06-083,435.003,460.003,400.003,435.003,435.0022,740
2023-06-073,445.003,445.003,330.003,430.003,430.0062,146
2023-06-053,325.003,430.003,325.003,330.003,330.00106,428
2023-06-023,320.003,395.003,285.003,325.003,325.0036,636
2023-06-013,335.003,410.003,290.003,325.003,325.0017,325
2023-05-313,360.003,395.003,300.003,335.003,335.0022,728
2023-05-303,370.003,395.003,320.003,360.003,360.0084,104
2023-05-263,420.003,450.003,360.003,400.003,400.0040,965
2023-05-253,435.003,465.003,365.003,415.003,415.0050,982
2023-05-243,425.003,460.003,395.003,435.003,435.0022,092
2023-05-233,425.003,465.003,425.003,460.003,460.0015,789
2023-05-223,455.003,485.003,440.003,475.003,475.0014,050
2023-05-193,450.003,490.003,400.003,485.003,485.0022,591
2023-05-183,410.003,495.003,355.003,495.003,495.0021,576
2023-05-173,410.003,460.003,345.003,400.003,400.0018,781
2023-05-163,490.003,505.003,360.003,360.003,360.0030,196
2023-05-153,530.003,530.003,425.003,490.003,490.0022,868
2023-05-123,555.003,555.003,440.003,500.003,500.0027,270
2023-05-113,525.003,595.003,490.003,520.003,520.0019,663
2023-05-103,530.003,575.003,450.003,540.003,540.0043,708
2023-05-093,540.003,555.003,455.003,535.003,535.0016,542
← NewerPage 14 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.