Hizeaero Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 1,862.00 | 1,869.00 | 1,822.00 | 1,835.00 | 1,835.00 | 3,037 |
| 2026-07-20 | 1,944.00 | 1,944.00 | 1,830.00 | 1,862.00 | 1,862.00 | 2,045 |
| 2026-07-16 | 1,934.00 | 1,934.00 | 1,838.00 | 1,913.00 | 1,913.00 | 4,170 |
| 2026-07-15 | 1,893.00 | 1,973.00 | 1,857.00 | 1,900.00 | 1,900.00 | 3,437 |
| 2026-07-14 | 1,876.00 | 1,928.00 | 1,775.00 | 1,892.00 | 1,892.00 | 3,266 |
| 2026-07-13 | 1,961.00 | 1,961.00 | 1,820.00 | 1,876.00 | 1,876.00 | 5,056 |
| 2026-07-10 | 1,982.00 | 1,982.00 | 1,866.00 | 1,889.00 | 1,889.00 | 5,887 |
| 2026-07-09 | 1,994.00 | 1,994.00 | 1,799.00 | 1,871.00 | 1,871.00 | 7,414 |
| 2026-07-08 | 2,015.00 | 2,015.00 | 1,745.00 | 1,894.00 | 1,894.00 | 7,328 |
| 2026-07-07 | 1,857.00 | 1,964.00 | 1,857.00 | 1,960.00 | 1,960.00 | 2,296 |
| 2026-07-06 | 2,015.00 | 2,015.00 | 1,898.00 | 1,974.00 | 1,974.00 | 4,357 |
| 2026-07-03 | 2,045.00 | 2,045.00 | 1,861.00 | 1,960.00 | 1,960.00 | 10,954 |
| 2026-07-02 | 1,941.00 | 2,030.00 | 1,903.00 | 1,995.00 | 1,995.00 | 11,075 |
| 2026-07-01 | 1,905.00 | 1,940.00 | 1,896.00 | 1,939.00 | 1,939.00 | 9,933 |
| 2026-06-30 | 1,905.00 | 1,930.00 | 1,830.00 | 1,904.00 | 1,904.00 | 7,965 |
| 2026-06-29 | 1,830.00 | 1,885.00 | 1,762.00 | 1,882.00 | 1,882.00 | 17,859 |
| 2026-06-26 | 1,830.00 | 1,830.00 | 1,632.00 | 1,829.00 | 1,829.00 | 34,548 |
| 2026-06-25 | 1,874.00 | 1,987.00 | 1,732.00 | 1,830.00 | 1,830.00 | 12,074 |
| 2026-06-24 | 1,850.00 | 1,850.00 | 1,771.00 | 1,830.00 | 1,830.00 | 8,147 |
| 2026-06-23 | 1,890.00 | 1,921.00 | 1,780.00 | 1,807.00 | 1,807.00 | 13,073 |
| 2026-06-22 | 1,950.00 | 1,950.00 | 1,865.00 | 1,885.00 | 1,885.00 | 18,127 |
| 2026-06-19 | 2,035.00 | 2,035.00 | 1,881.00 | 1,950.00 | 1,950.00 | 29,905 |
| 2026-06-18 | 2,165.00 | 2,165.00 | 1,960.00 | 2,035.00 | 2,035.00 | 21,037 |
| 2026-06-17 | 2,195.00 | 2,195.00 | 2,090.00 | 2,120.00 | 2,120.00 | 15,337 |
| 2026-06-16 | 2,140.00 | 2,165.00 | 2,085.00 | 2,140.00 | 2,140.00 | 26,318 |
| 2026-06-15 | 2,115.00 | 2,235.00 | 2,080.00 | 2,145.00 | 2,145.00 | 22,547 |
| 2026-06-12 | 2,060.00 | 2,190.00 | 2,015.00 | 2,115.00 | 2,115.00 | 25,255 |
| 2026-06-11 | 2,035.00 | 2,085.00 | 1,975.00 | 2,080.00 | 2,080.00 | 14,826 |
| 2026-06-10 | 2,060.00 | 2,185.00 | 1,969.00 | 2,035.00 | 2,035.00 | 25,570 |
| 2026-06-09 | 2,030.00 | 2,100.00 | 1,976.00 | 2,055.00 | 2,055.00 | 42,454 |
| 2026-06-08 | 2,210.00 | 2,210.00 | 1,991.00 | 2,025.00 | 2,025.00 | 66,497 |
| 2026-06-05 | 2,285.00 | 2,285.00 | 2,105.00 | 2,235.00 | 2,235.00 | 21,571 |
| 2026-06-04 | 2,240.00 | 2,255.00 | 2,140.00 | 2,250.00 | 2,250.00 | 41,471 |
| 2026-06-02 | 2,270.00 | 2,270.00 | 2,055.00 | 2,255.00 | 2,255.00 | 75,116 |
| 2026-06-01 | 2,380.00 | 2,380.00 | 2,135.00 | 2,275.00 | 2,275.00 | 50,923 |
| 2026-05-29 | 2,470.00 | 2,470.00 | 2,250.00 | 2,320.00 | 2,320.00 | 47,200 |
| 2026-05-28 | 2,365.00 | 2,410.00 | 2,260.00 | 2,380.00 | 2,380.00 | 55,572 |
| 2026-05-27 | 2,535.00 | 2,535.00 | 2,320.00 | 2,365.00 | 2,365.00 | 43,338 |
| 2026-05-26 | 2,625.00 | 2,625.00 | 2,370.00 | 2,420.00 | 2,420.00 | 68,107 |
| 2026-05-22 | 2,490.00 | 2,540.00 | 2,370.00 | 2,485.00 | 2,485.00 | 33,965 |
| 2026-05-21 | 2,375.00 | 2,475.00 | 2,360.00 | 2,415.00 | 2,415.00 | 23,636 |
| 2026-05-20 | 2,450.00 | 2,455.00 | 2,325.00 | 2,370.00 | 2,370.00 | 40,779 |
| 2026-05-19 | 2,475.00 | 2,515.00 | 2,380.00 | 2,450.00 | 2,450.00 | 75,837 |
| 2026-05-18 | 2,450.00 | 2,550.00 | 2,355.00 | 2,495.00 | 2,495.00 | 57,090 |
| 2026-05-15 | 2,700.00 | 2,730.00 | 2,495.00 | 2,565.00 | 2,565.00 | 130,623 |
| 2026-05-14 | 2,780.00 | 2,885.00 | 2,620.00 | 2,770.00 | 2,770.00 | 59,390 |
| 2026-05-13 | 2,715.00 | 2,780.00 | 2,615.00 | 2,695.00 | 2,695.00 | 48,837 |
| 2026-05-12 | 2,780.00 | 2,790.00 | 2,600.00 | 2,715.00 | 2,715.00 | 97,818 |
| 2026-05-11 | 2,865.00 | 2,895.00 | 2,705.00 | 2,825.00 | 2,825.00 | 46,354 |
| 2026-05-08 | 2,895.00 | 2,910.00 | 2,815.00 | 2,865.00 | 2,865.00 | 47,440 |
| 2026-05-07 | 2,820.00 | 3,020.00 | 2,775.00 | 2,895.00 | 2,895.00 | 51,169 |
| 2026-05-06 | 2,900.00 | 2,970.00 | 2,780.00 | 2,815.00 | 2,815.00 | 57,805 |
| 2026-05-04 | 2,980.00 | 3,050.00 | 2,900.00 | 2,900.00 | 2,900.00 | 46,332 |
| 2026-04-30 | 3,095.00 | 3,095.00 | 2,975.00 | 2,980.00 | 2,980.00 | 70,288 |
| 2026-04-29 | 3,210.00 | 3,210.00 | 2,990.00 | 3,095.00 | 3,095.00 | 37,006 |
| 2026-04-28 | 3,100.00 | 3,205.00 | 3,000.00 | 3,065.00 | 3,065.00 | 95,618 |
| 2026-04-27 | 3,115.00 | 3,165.00 | 3,040.00 | 3,100.00 | 3,100.00 | 61,485 |
| 2026-04-24 | 3,065.00 | 3,250.00 | 3,020.00 | 3,115.00 | 3,115.00 | 104,582 |
| 2026-04-23 | 2,975.00 | 3,085.00 | 2,970.00 | 3,060.00 | 3,060.00 | 68,897 |
| 2026-04-22 | 3,095.00 | 3,145.00 | 2,935.00 | 2,970.00 | 2,970.00 | 118,812 |
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.