Hizeaero Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 4,160.00 | 4,235.00 | 4,160.00 | 4,200.00 | 4,200.00 | 16,177 |
| 2022-08-11 | 4,190.00 | 4,210.00 | 4,135.00 | 4,200.00 | 4,200.00 | 45,391 |
| 2022-08-10 | 4,295.00 | 4,295.00 | 4,135.00 | 4,150.00 | 4,150.00 | 56,892 |
| 2022-08-09 | 4,200.00 | 4,330.00 | 4,185.00 | 4,295.00 | 4,295.00 | 77,043 |
| 2022-08-08 | 4,185.00 | 4,240.00 | 4,125.00 | 4,240.00 | 4,240.00 | 52,667 |
| 2022-08-05 | 4,270.00 | 4,280.00 | 4,190.00 | 4,225.00 | 4,225.00 | 51,164 |
| 2022-08-04 | 4,270.00 | 4,285.00 | 4,205.00 | 4,265.00 | 4,265.00 | 42,203 |
| 2022-08-03 | 4,190.00 | 4,255.00 | 4,175.00 | 4,235.00 | 4,235.00 | 22,611 |
| 2022-08-02 | 4,230.00 | 4,300.00 | 4,170.00 | 4,235.00 | 4,235.00 | 43,153 |
| 2022-08-01 | 4,200.00 | 4,280.00 | 4,110.00 | 4,265.00 | 4,265.00 | 49,903 |
| 2022-07-29 | 4,195.00 | 4,240.00 | 4,130.00 | 4,195.00 | 4,195.00 | 37,795 |
| 2022-07-28 | 4,225.00 | 4,240.00 | 4,135.00 | 4,180.00 | 4,180.00 | 56,130 |
| 2022-07-27 | 4,150.00 | 4,225.00 | 4,010.00 | 4,225.00 | 4,225.00 | 24,911 |
| 2022-07-26 | 4,205.00 | 4,205.00 | 4,110.00 | 4,165.00 | 4,165.00 | 33,593 |
| 2022-07-25 | 4,105.00 | 4,205.00 | 4,075.00 | 4,180.00 | 4,180.00 | 56,293 |
| 2022-07-22 | 4,095.00 | 4,150.00 | 4,060.00 | 4,150.00 | 4,150.00 | 31,977 |
| 2022-07-21 | 4,025.00 | 4,100.00 | 4,020.00 | 4,095.00 | 4,095.00 | 37,150 |
| 2022-07-20 | 4,065.00 | 4,065.00 | 3,960.00 | 4,020.00 | 4,020.00 | 42,712 |
| 2022-07-19 | 3,980.00 | 4,030.00 | 3,945.00 | 3,985.00 | 3,985.00 | 53,599 |
| 2022-07-18 | 4,005.00 | 4,005.00 | 3,880.00 | 3,970.00 | 3,970.00 | 47,319 |
| 2022-07-15 | 4,060.00 | 4,190.00 | 3,905.00 | 3,965.00 | 3,965.00 | 75,638 |
| 2022-07-14 | 3,960.00 | 4,095.00 | 3,945.00 | 4,060.00 | 4,060.00 | 77,677 |
| 2022-07-13 | 3,915.00 | 3,990.00 | 3,850.00 | 3,960.00 | 3,960.00 | 49,565 |
| 2022-07-12 | 3,935.00 | 4,000.00 | 3,820.00 | 3,955.00 | 3,955.00 | 51,971 |
| 2022-07-11 | 4,000.00 | 4,065.00 | 3,950.00 | 4,025.00 | 4,025.00 | 28,607 |
| 2022-07-08 | 3,920.00 | 4,040.00 | 3,920.00 | 4,000.00 | 4,000.00 | 32,224 |
| 2022-07-07 | 3,965.00 | 4,040.00 | 3,870.00 | 3,955.00 | 3,955.00 | 33,603 |
| 2022-07-06 | 3,915.00 | 4,035.00 | 3,845.00 | 3,920.00 | 3,920.00 | 42,276 |
| 2022-07-05 | 3,900.00 | 3,985.00 | 3,805.00 | 3,980.00 | 3,980.00 | 32,029 |
| 2022-07-04 | 3,920.00 | 3,940.00 | 3,710.00 | 3,905.00 | 3,905.00 | 75,169 |
| 2022-07-01 | 4,070.00 | 4,070.00 | 3,850.00 | 3,950.00 | 3,950.00 | 65,703 |
| 2022-06-30 | 4,095.00 | 4,100.00 | 3,980.00 | 4,015.00 | 4,015.00 | 34,174 |
| 2022-06-29 | 3,910.00 | 4,100.00 | 3,910.00 | 4,095.00 | 4,095.00 | 36,155 |
| 2022-06-28 | 3,985.00 | 4,070.00 | 3,940.00 | 4,070.00 | 4,070.00 | 37,810 |
| 2022-06-27 | 3,910.00 | 4,040.00 | 3,850.00 | 4,025.00 | 4,025.00 | 40,844 |
| 2022-06-24 | 3,690.00 | 3,915.00 | 3,690.00 | 3,895.00 | 3,895.00 | 79,783 |
| 2022-06-23 | 3,960.00 | 4,170.00 | 3,710.00 | 3,710.00 | 3,710.00 | 193,354 |
| 2022-06-22 | 4,455.00 | 4,455.00 | 4,010.00 | 4,050.00 | 4,050.00 | 178,082 |
| 2022-06-21 | 4,410.00 | 4,445.00 | 4,255.00 | 4,445.00 | 4,445.00 | 74,271 |
| 2022-06-20 | 4,750.00 | 4,750.00 | 4,005.00 | 4,410.00 | 4,410.00 | 204,265 |
| 2022-06-17 | 4,455.00 | 4,640.00 | 4,385.00 | 4,620.00 | 4,620.00 | 122,398 |
| 2022-06-16 | 4,690.00 | 4,830.00 | 4,610.00 | 4,660.00 | 4,660.00 | 181,929 |
| 2022-06-15 | 5,010.00 | 5,040.00 | 4,700.00 | 4,700.00 | 4,700.00 | 193,170 |
| 2022-06-14 | 5,020.00 | 5,030.00 | 4,810.00 | 5,010.00 | 5,010.00 | 187,216 |
| 2022-06-13 | 5,260.00 | 5,320.00 | 5,030.00 | 5,030.00 | 5,030.00 | 218,091 |
| 2022-06-10 | 5,360.00 | 5,490.00 | 5,270.00 | 5,440.00 | 5,440.00 | 124,758 |
| 2022-06-09 | 5,500.00 | 5,560.00 | 5,250.00 | 5,360.00 | 5,360.00 | 218,994 |
| 2022-06-08 | 5,390.00 | 5,550.00 | 5,370.00 | 5,470.00 | 5,470.00 | 287,729 |
| 2022-06-07 | 5,470.00 | 5,520.00 | 5,370.00 | 5,390.00 | 5,390.00 | 189,778 |
| 2022-06-03 | 5,490.00 | 5,490.00 | 5,300.00 | 5,420.00 | 5,420.00 | 195,114 |
| 2022-06-02 | 5,400.00 | 5,440.00 | 5,350.00 | 5,410.00 | 5,410.00 | 150,155 |
| 2022-05-31 | 5,420.00 | 5,480.00 | 5,330.00 | 5,390.00 | 5,390.00 | 213,820 |
| 2022-05-30 | 5,310.00 | 5,420.00 | 5,200.00 | 5,410.00 | 5,410.00 | 339,192 |
| 2022-05-27 | 5,340.00 | 5,430.00 | 5,230.00 | 5,250.00 | 5,250.00 | 388,839 |
| 2022-05-26 | 5,130.00 | 5,330.00 | 5,080.00 | 5,320.00 | 5,320.00 | 328,349 |
| 2022-05-25 | 5,260.00 | 5,270.00 | 5,010.00 | 5,010.00 | 5,010.00 | 369,689 |
| 2022-05-24 | 5,420.00 | 5,530.00 | 5,250.00 | 5,280.00 | 5,280.00 | 399,946 |
| 2022-05-23 | 5,420.00 | 5,960.00 | 5,410.00 | 5,410.00 | 5,410.00 | 4,470,389 |
| 2022-05-20 | 5,320.00 | 5,360.00 | 5,250.00 | 5,320.00 | 5,320.00 | 346,107 |
| 2022-05-19 | 5,230.00 | 5,430.00 | 5,120.00 | 5,420.00 | 5,420.00 | 560,962 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-12-29 | 61.0000 KRW |
| 2019-12-27 | 61.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.