See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI99.07▲ 1.98%
← 221840.KQ stock page

Hizeaero Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-195,230.005,430.005,120.005,420.005,420.00560,962
2022-05-185,870.005,980.005,340.005,340.005,340.002,436,063
2022-05-176,360.006,360.005,910.005,930.005,930.00578,245
2022-05-166,090.006,240.006,020.006,160.006,160.00471,738
2022-05-136,180.006,470.005,980.005,980.005,980.001,244,131
2022-05-126,000.006,370.006,000.006,070.006,070.00952,395
2022-05-116,390.006,650.006,100.006,160.006,160.001,131,290
2022-05-106,480.006,480.006,000.006,220.006,220.001,307,293
2022-05-096,430.007,060.006,430.006,700.006,700.006,899,205
2022-05-066,360.006,830.006,340.006,440.006,440.003,017,703
2022-05-046,530.006,610.006,200.006,420.006,420.001,772,039
2022-05-035,900.007,500.005,810.006,670.006,670.0012,623,910
2022-05-025,260.006,850.005,240.005,860.005,860.008,838,379
2022-04-295,310.005,420.005,250.005,270.005,270.00226,680
2022-04-285,330.005,410.005,190.005,270.005,270.00197,780
2022-04-275,040.005,820.005,020.005,330.005,330.001,448,445
2022-04-265,080.005,140.005,040.005,090.005,090.0020,355
2022-04-255,090.005,090.005,000.005,080.005,080.0018,771
2022-04-224,990.005,130.004,990.005,130.005,130.0025,466
2022-04-215,170.005,170.005,080.005,080.005,080.0014,397
2022-04-205,150.005,170.005,050.005,150.005,150.0037,065
2022-04-195,150.005,170.005,070.005,120.005,120.0022,443
2022-04-185,000.005,180.004,985.005,080.005,080.00114,006
2022-04-154,960.004,985.004,910.004,985.004,985.0029,028
2022-04-144,905.004,975.004,895.004,960.004,960.0027,503
2022-04-134,960.004,960.004,880.004,940.004,940.0050,350
2022-04-124,855.005,000.004,680.004,905.004,905.0043,356
2022-04-114,885.004,900.004,840.004,880.004,880.0012,550
2022-04-084,840.004,880.004,760.004,875.004,875.0017,412
2022-04-074,900.004,905.004,815.004,845.004,845.0024,773
2022-04-064,980.004,980.004,905.004,975.004,975.0014,026
2022-04-055,020.005,020.004,930.004,990.004,990.009,859
2022-04-045,050.005,050.004,950.004,970.004,970.0034,343
2022-04-014,970.005,020.004,935.004,970.004,970.0050,275
2022-03-315,000.005,000.004,935.004,950.004,950.0021,610
2022-03-304,900.005,000.004,860.004,980.004,980.0042,494
2022-03-294,920.004,940.004,860.004,900.004,900.0011,797
2022-03-284,895.004,925.004,830.004,900.004,900.0022,738
2022-03-254,790.004,890.004,770.004,865.004,865.0017,459
2022-03-244,810.004,840.004,750.004,835.004,835.0018,404
2022-03-234,760.004,880.004,725.004,835.004,835.0026,044
2022-03-224,885.004,885.004,770.004,770.004,770.0029,240
2022-03-214,955.004,955.004,850.004,905.004,905.0021,994
2022-03-184,860.004,900.004,840.004,880.004,880.0016,903
2022-03-174,720.004,885.004,720.004,850.004,850.0021,966
2022-03-164,840.004,940.004,760.004,835.004,835.0037,043
2022-03-154,800.004,805.004,705.004,805.004,805.0019,724
2022-03-144,815.004,820.004,755.004,815.004,815.0013,272
2022-03-114,700.004,815.004,700.004,815.004,815.008,084
2022-03-104,735.004,805.004,695.004,745.004,745.0017,395
2022-03-084,725.004,815.004,690.004,735.004,735.0019,381
2022-03-074,980.004,980.004,790.004,815.004,815.0029,864
2022-03-044,965.004,965.004,815.004,950.004,950.0016,390
2022-03-035,010.005,010.004,890.004,960.004,960.0017,305
2022-03-024,930.004,990.004,900.004,970.004,970.0034,289
2022-02-284,900.004,985.004,855.004,930.004,930.0021,521
2022-02-254,860.004,940.004,850.004,885.004,885.0016,327
2022-02-244,825.004,985.004,715.004,860.004,860.0077,689
2022-02-234,785.004,855.004,695.004,855.004,855.0019,067
2022-02-224,810.004,820.004,690.004,760.004,760.0019,293
← NewerPage 19 of 21 · 1,224 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.