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%WTI99.23▲ 2.14%
← 221840.KQ stock page

Hizeaero Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-083,495.003,585.003,425.003,540.003,540.0024,271
2023-05-043,580.003,580.003,440.003,530.003,530.0027,539
2023-05-033,475.003,520.003,410.003,515.003,515.0042,953
2023-05-023,525.003,525.003,405.003,485.003,485.0022,237
2023-04-283,470.003,500.003,300.003,495.003,495.0071,193
2023-04-273,455.003,525.003,305.003,470.003,470.0042,894
2023-04-263,495.003,565.003,420.003,455.003,455.0026,681
2023-04-253,505.003,595.003,430.003,495.003,495.0054,248
2023-04-243,510.003,710.003,490.003,505.003,505.0045,437
2023-04-213,710.003,710.003,535.003,580.003,580.0068,867
2023-04-203,690.003,835.003,655.003,715.003,715.00145,853
2023-04-193,685.003,715.003,650.003,685.003,685.0034,769
2023-04-183,725.003,750.003,610.003,695.003,695.0062,028
2023-04-173,660.003,755.003,620.003,725.003,725.0093,182
2023-04-143,720.003,720.003,605.003,650.003,650.0038,072
2023-04-133,680.003,680.003,600.003,660.003,660.0053,458
2023-04-123,660.003,715.003,635.003,680.003,680.0057,900
2023-04-113,640.003,700.003,590.003,675.003,675.0073,718
2023-04-103,630.003,655.003,515.003,630.003,630.0072,186
2023-04-073,580.003,600.003,505.003,600.003,600.0032,836
2023-04-063,690.003,690.003,555.003,580.003,580.0077,138
2023-04-053,565.003,640.003,560.003,605.003,605.0083,422
2023-04-043,555.003,615.003,510.003,600.003,600.0041,910
2023-04-033,610.003,610.003,430.003,555.003,555.0032,522
2023-03-313,615.003,615.003,525.003,580.003,580.0026,579
2023-03-303,625.003,660.003,460.003,615.003,615.0033,890
2023-03-293,645.003,645.003,490.003,620.003,620.0056,382
2023-03-283,510.003,610.003,475.003,580.003,580.0074,222
2023-03-273,485.003,535.003,395.003,510.003,510.0026,257
2023-03-243,485.003,560.003,440.003,485.003,485.0045,400
2023-03-233,440.003,540.003,395.003,505.003,505.0062,357
2023-03-223,510.003,575.003,425.003,505.003,505.0036,165
2023-03-213,470.003,560.003,465.003,520.003,520.0043,076
2023-03-203,435.003,585.003,425.003,485.003,485.0044,211
2023-03-173,345.003,480.003,300.003,430.003,430.0047,967
2023-03-163,400.003,425.003,300.003,335.003,335.0045,159
2023-03-153,380.003,575.003,290.003,440.003,440.00141,499
2023-03-143,460.003,460.003,235.003,255.003,255.0051,592
2023-03-133,445.003,495.003,210.003,440.003,440.00107,067
2023-03-103,610.003,610.003,445.003,445.003,445.0045,983
2023-03-093,545.003,665.003,475.003,640.003,640.0035,402
2023-03-083,640.003,680.003,545.003,565.003,565.0036,883
2023-03-073,665.003,730.003,620.003,690.003,690.0043,476
2023-03-063,630.003,675.003,585.003,665.003,665.0036,201
2023-03-033,625.003,670.003,595.003,665.003,665.0054,400
2023-03-023,575.003,655.003,550.003,610.003,610.0065,652
2023-02-283,485.003,625.003,475.003,610.003,610.0053,390
2023-02-273,405.003,520.003,400.003,520.003,520.0057,938
2023-02-243,600.003,600.003,450.003,470.003,470.0083,789
2023-02-233,680.003,680.003,540.003,605.003,605.0077,783
2023-02-223,610.003,645.003,535.003,615.003,615.0095,859
2023-02-213,610.003,610.003,475.003,610.003,610.0065,495
2023-02-203,555.003,560.003,445.003,560.003,560.0057,581
2023-02-173,435.003,575.003,400.003,560.003,560.0063,744
2023-02-163,580.003,600.003,400.003,480.003,480.00209,230
2023-02-153,670.003,700.003,490.003,510.003,510.0098,678
2023-02-143,755.003,755.003,590.003,650.003,650.0066,793
2023-02-133,720.003,820.003,610.003,650.003,650.0088,427
2023-02-103,860.003,860.003,700.003,730.003,730.00112,404
2023-02-093,800.003,930.003,735.003,820.003,820.00184,437
← NewerPage 15 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.