Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 221840.KQ stock page

Hizeaero Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-211,862.001,869.001,822.001,835.001,835.003,037
2026-07-201,944.001,944.001,830.001,862.001,862.002,045
2026-07-161,934.001,934.001,838.001,913.001,913.004,170
2026-07-151,893.001,973.001,857.001,900.001,900.003,437
2026-07-141,876.001,928.001,775.001,892.001,892.003,266
2026-07-131,961.001,961.001,820.001,876.001,876.005,056
2026-07-101,982.001,982.001,866.001,889.001,889.005,887
2026-07-091,994.001,994.001,799.001,871.001,871.007,414
2026-07-082,015.002,015.001,745.001,894.001,894.007,328
2026-07-071,857.001,964.001,857.001,960.001,960.002,296
2026-07-062,015.002,015.001,898.001,974.001,974.004,357
2026-07-032,045.002,045.001,861.001,960.001,960.0010,954
2026-07-021,941.002,030.001,903.001,995.001,995.0011,075
2026-07-011,905.001,940.001,896.001,939.001,939.009,933
2026-06-301,905.001,930.001,830.001,904.001,904.007,965
2026-06-291,830.001,885.001,762.001,882.001,882.0017,859
2026-06-261,830.001,830.001,632.001,829.001,829.0034,548
2026-06-251,874.001,987.001,732.001,830.001,830.0012,074
2026-06-241,850.001,850.001,771.001,830.001,830.008,147
2026-06-231,890.001,921.001,780.001,807.001,807.0013,073
2026-06-221,950.001,950.001,865.001,885.001,885.0018,127
2026-06-192,035.002,035.001,881.001,950.001,950.0029,905
2026-06-182,165.002,165.001,960.002,035.002,035.0021,037
2026-06-172,195.002,195.002,090.002,120.002,120.0015,337
2026-06-162,140.002,165.002,085.002,140.002,140.0026,318
2026-06-152,115.002,235.002,080.002,145.002,145.0022,547
2026-06-122,060.002,190.002,015.002,115.002,115.0025,255
2026-06-112,035.002,085.001,975.002,080.002,080.0014,826
2026-06-102,060.002,185.001,969.002,035.002,035.0025,570
2026-06-092,030.002,100.001,976.002,055.002,055.0042,454
2026-06-082,210.002,210.001,991.002,025.002,025.0066,497
2026-06-052,285.002,285.002,105.002,235.002,235.0021,571
2026-06-042,240.002,255.002,140.002,250.002,250.0041,471
2026-06-022,270.002,270.002,055.002,255.002,255.0075,116
2026-06-012,380.002,380.002,135.002,275.002,275.0050,923
2026-05-292,470.002,470.002,250.002,320.002,320.0047,200
2026-05-282,365.002,410.002,260.002,380.002,380.0055,572
2026-05-272,535.002,535.002,320.002,365.002,365.0043,338
2026-05-262,625.002,625.002,370.002,420.002,420.0068,107
2026-05-222,490.002,540.002,370.002,485.002,485.0033,965
2026-05-212,375.002,475.002,360.002,415.002,415.0023,636
2026-05-202,450.002,455.002,325.002,370.002,370.0040,779
2026-05-192,475.002,515.002,380.002,450.002,450.0075,837
2026-05-182,450.002,550.002,355.002,495.002,495.0057,090
2026-05-152,700.002,730.002,495.002,565.002,565.00130,623
2026-05-142,780.002,885.002,620.002,770.002,770.0059,390
2026-05-132,715.002,780.002,615.002,695.002,695.0048,837
2026-05-122,780.002,790.002,600.002,715.002,715.0097,818
2026-05-112,865.002,895.002,705.002,825.002,825.0046,354
2026-05-082,895.002,910.002,815.002,865.002,865.0047,440
2026-05-072,820.003,020.002,775.002,895.002,895.0051,169
2026-05-062,900.002,970.002,780.002,815.002,815.0057,805
2026-05-042,980.003,050.002,900.002,900.002,900.0046,332
2026-04-303,095.003,095.002,975.002,980.002,980.0070,288
2026-04-293,210.003,210.002,990.003,095.003,095.0037,006
2026-04-283,100.003,205.003,000.003,065.003,065.0095,618
2026-04-273,115.003,165.003,040.003,100.003,100.0061,485
2026-04-243,065.003,250.003,020.003,115.003,115.00104,582
2026-04-232,975.003,085.002,970.003,060.003,060.0068,897
2026-04-223,095.003,145.002,935.002,970.002,970.00118,812
← NewerPage 2 of 21 · 1,227 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.