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%WTI99.26▲ 2.17%
← 221840.KQ stock page

Hizeaero Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-083,750.003,860.003,730.003,820.003,820.00112,185
2023-02-073,800.003,800.003,690.003,750.003,750.00120,560
2023-02-063,910.003,910.003,720.003,770.003,770.00180,498
2023-02-033,930.004,000.003,815.003,930.003,930.00210,251
2023-02-024,000.004,010.003,720.003,940.003,940.00307,424
2023-02-013,605.004,070.003,605.003,885.003,885.001,337,902
2023-01-313,575.003,625.003,500.003,620.003,620.0093,694
2023-01-303,620.003,655.003,500.003,600.003,600.00135,940
2023-01-273,700.003,700.003,560.003,620.003,620.00153,466
2023-01-263,605.003,890.003,550.003,640.003,640.00823,743
2023-01-253,400.003,565.003,400.003,545.003,545.00274,385
2023-01-203,305.003,540.003,300.003,390.003,390.00381,834
2023-01-193,285.003,335.003,240.003,300.003,300.0071,864
2023-01-183,245.003,325.003,220.003,325.003,325.00120,215
2023-01-173,230.003,330.003,215.003,245.003,245.0098,919
2023-01-163,410.003,415.003,215.003,230.003,230.00156,101
2023-01-133,295.003,360.003,270.003,350.003,350.0092,592
2023-01-123,330.003,335.003,270.003,295.003,295.0082,169
2023-01-113,305.003,370.003,250.003,345.003,345.00139,803
2023-01-103,270.003,305.003,245.003,305.003,305.00111,219
2023-01-093,230.003,305.003,210.003,295.003,295.00189,229
2023-01-063,205.003,255.003,180.003,245.003,245.00152,436
2023-01-053,250.003,340.003,190.003,230.003,230.00481,168
2023-01-042,920.003,560.002,835.003,270.003,270.004,474,518
2023-01-032,875.002,960.002,820.002,935.002,935.0054,759
2023-01-022,955.003,020.002,860.002,880.002,880.00113,143
2022-12-293,185.003,200.002,960.002,970.002,970.00297,568
2022-12-283,405.003,565.003,150.003,180.003,180.001,720,729
2022-12-273,045.003,270.003,045.003,205.003,205.00222,187
2022-12-263,085.003,140.003,015.003,030.003,030.0071,360
2022-12-233,130.003,250.003,050.003,105.003,105.00108,916
2022-12-223,135.003,205.003,125.003,140.003,140.0069,583
2022-12-213,080.003,150.003,045.003,130.003,130.0087,209
2022-12-203,185.003,195.003,045.003,080.003,080.0090,307
2022-12-193,250.003,250.003,155.003,220.003,220.0075,581
2022-12-163,260.003,315.003,230.003,285.003,285.00127,140
2022-12-153,360.003,440.003,270.003,325.003,325.00296,706
2022-12-143,230.003,280.003,175.003,270.003,270.0098,185
2022-12-133,190.003,280.003,170.003,225.003,225.00139,444
2022-12-123,150.003,170.003,100.003,155.003,155.0060,014
2022-12-093,160.003,190.003,115.003,145.003,145.00145,125
2022-12-083,280.003,305.003,165.003,190.003,190.00211,276
2022-12-073,290.003,360.003,270.003,340.003,340.00359,869
2022-12-063,320.003,795.003,235.003,480.003,480.003,643,784
2022-12-053,355.003,395.003,305.003,320.003,320.00259,395
2022-12-023,565.003,575.003,345.003,360.003,360.00952,459
2022-12-013,040.003,945.003,040.003,600.003,600.006,190,553
2022-11-303,085.003,135.003,035.003,035.003,035.0033,676
2022-11-292,905.003,090.002,905.003,090.003,090.0066,002
2022-11-283,110.003,160.002,965.002,965.002,965.00119,608
2022-11-253,065.003,140.003,065.003,100.003,100.0027,939
2022-11-243,070.003,120.003,070.003,100.003,100.0030,201
2022-11-233,065.003,140.003,050.003,100.003,100.0058,675
2022-11-222,990.003,095.002,985.003,095.003,095.0057,179
2022-11-213,215.003,215.003,030.003,030.003,030.0049,700
2022-11-183,215.003,260.003,135.003,135.003,135.0059,060
2022-11-173,235.003,350.003,165.003,280.003,280.00148,703
2022-11-163,315.003,360.003,180.003,185.003,185.00155,924
2022-11-153,340.003,365.003,270.003,310.003,310.00362,967
2022-11-143,160.003,380.003,110.003,365.003,365.00694,667
← NewerPage 16 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.