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%WTI99.03▲ 1.94%
← 221840.KQ stock page

Hizeaero Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-113,120.003,150.003,090.003,145.003,145.00170,578
2022-11-103,055.003,130.003,035.003,060.003,060.00105,857
2022-11-093,135.003,135.003,015.003,055.003,055.0087,359
2022-11-083,090.003,240.003,075.003,115.003,115.00336,370
2022-11-073,105.003,120.003,065.003,080.003,080.0087,192
2022-11-043,150.003,155.003,060.003,105.003,105.00163,162
2022-11-032,935.003,200.002,935.003,200.003,200.00435,530
2022-11-023,280.003,280.003,025.003,025.003,025.00642,465
2022-11-013,050.003,315.002,950.003,125.003,125.002,681,109
2022-10-312,870.003,170.002,835.002,900.002,900.00484,512
2022-10-282,805.002,930.002,790.002,845.002,845.00189,346
2022-10-272,765.002,830.002,760.002,790.002,790.00116,895
2022-10-263,075.003,330.002,765.002,765.002,765.001,036,641
2022-10-252,830.002,900.002,750.002,830.002,830.00123,988
2022-10-242,930.002,970.002,855.002,870.002,870.00135,010
2022-10-212,975.003,150.002,815.002,875.002,875.00350,538
2022-10-203,130.003,705.002,950.002,970.002,970.003,844,161
2022-10-192,870.002,875.002,810.002,850.002,850.0029,658
2022-10-182,800.002,855.002,800.002,845.002,845.0016,469
2022-10-172,745.002,800.002,675.002,795.002,795.0026,295
2022-10-142,785.002,870.002,635.002,770.002,770.0071,024
2022-10-132,940.002,940.002,700.002,785.002,785.0058,334
2022-10-123,070.003,070.002,890.002,945.002,945.0050,778
2022-10-113,130.003,130.002,965.003,090.003,090.0028,944
2022-10-073,125.003,140.003,050.003,135.003,135.0017,528
2022-10-063,060.003,160.003,060.003,130.003,130.0016,948
2022-10-053,150.003,185.003,030.003,060.003,060.0020,519
2022-10-043,020.003,140.003,015.003,140.003,140.0012,756
2022-09-302,960.003,045.002,925.003,020.003,020.0028,772
2022-09-293,100.003,230.003,005.003,015.003,015.0025,636
2022-09-283,190.003,270.002,980.003,155.003,155.0058,331
2022-09-273,105.003,415.003,105.003,225.003,225.0070,224
2022-09-263,360.003,400.003,135.003,215.003,215.00104,558
2022-09-233,585.003,630.003,405.003,460.003,460.0036,490
2022-09-223,565.003,590.003,420.003,585.003,585.0034,872
2022-09-213,530.003,605.003,530.003,600.003,600.0016,813
2022-09-203,605.003,685.003,505.003,630.003,630.0026,955
2022-09-193,600.003,620.003,500.003,615.003,615.0022,067
2022-09-163,710.003,755.003,575.003,645.003,645.0030,893
2022-09-153,635.003,750.003,615.003,750.003,750.0038,050
2022-09-143,490.003,690.003,490.003,675.003,675.0021,969
2022-09-133,650.003,675.003,590.003,665.003,665.0019,619
2022-09-083,465.003,580.003,465.003,580.003,580.0017,624
2022-09-073,640.003,640.003,440.003,490.003,490.0057,510
2022-09-063,740.003,740.003,510.003,595.003,595.00121,039
2022-09-053,855.003,870.003,560.003,735.003,735.0030,572
2022-09-023,875.003,930.003,800.003,860.003,860.0044,707
2022-09-013,970.003,970.003,800.003,875.003,875.0054,578
2022-08-313,935.004,035.003,910.003,970.003,970.0031,567
2022-08-303,920.003,990.003,915.003,930.003,930.0047,014
2022-08-293,960.004,080.003,895.003,935.003,935.0042,525
2022-08-264,065.004,120.004,025.004,080.004,080.0019,887
2022-08-254,035.004,110.004,010.004,065.004,065.0016,957
2022-08-243,960.004,040.003,955.004,040.004,040.0023,832
2022-08-233,990.004,100.003,930.004,015.004,015.0036,574
2022-08-224,070.004,120.003,925.004,040.004,040.0032,493
2022-08-194,080.004,090.003,980.004,075.004,075.0035,558
2022-08-184,080.004,080.003,890.004,030.004,030.0077,703
2022-08-174,170.004,180.004,070.004,075.004,075.0038,338
2022-08-164,200.004,245.004,100.004,165.004,165.0037,273
← NewerPage 17 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.