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%WTI99.21▲ 2.12%
← 221840.KQ stock page

Hizeaero Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-184,890.004,890.004,800.004,890.004,890.0012,899
2022-02-174,830.004,895.004,770.004,895.004,895.0032,767
2022-02-164,690.004,800.004,690.004,790.004,790.0018,915
2022-02-154,700.004,700.004,590.004,680.004,680.0052,988
2022-02-144,800.004,810.004,680.004,745.004,745.0025,177
2022-02-114,955.004,990.004,890.004,890.004,890.0030,872
2022-02-104,950.005,140.004,885.004,995.004,995.0051,759
2022-02-094,935.005,000.004,915.004,950.004,950.0018,555
2022-02-084,915.005,040.004,830.004,900.004,900.0046,561
2022-02-075,090.005,090.004,890.004,980.004,980.0038,445
2022-02-044,980.005,170.004,945.005,110.005,110.0068,918
2022-02-034,855.004,990.004,855.004,980.004,980.0042,370
2022-01-284,730.004,885.004,690.004,855.004,855.0026,675
2022-01-274,770.004,980.004,680.004,765.004,765.0033,172
2022-01-264,585.005,000.004,570.004,820.004,820.0094,532
2022-01-254,710.004,710.004,510.004,600.004,600.0048,371
2022-01-244,710.004,725.004,650.004,725.004,725.0017,436
2022-01-214,745.004,795.004,650.004,790.004,790.0020,287
2022-01-204,595.004,770.004,595.004,770.004,770.0037,883
2022-01-194,550.004,710.004,550.004,665.004,665.0019,856
2022-01-184,750.004,800.004,660.004,735.004,735.0030,996
2022-01-174,850.004,850.004,650.004,800.004,800.0058,256
2022-01-144,690.004,900.004,685.004,850.004,850.0071,940
2022-01-134,620.004,715.004,620.004,700.004,700.0047,795
2022-01-124,565.004,675.004,560.004,655.004,655.0034,846
2022-01-114,585.004,630.004,545.004,565.004,565.0026,660
2022-01-104,640.004,640.004,560.004,630.004,630.0061,983
2022-01-074,595.004,685.004,570.004,640.004,640.0025,117
2022-01-064,635.004,635.004,555.004,595.004,595.0034,840
2022-01-054,605.004,690.004,555.004,650.004,650.0025,872
2022-01-044,640.004,640.004,525.004,610.004,610.0023,944
2022-01-034,570.004,620.004,525.004,615.004,615.0019,822
2021-12-304,505.004,570.004,450.004,570.004,570.0019,424
2021-12-294,450.004,570.004,435.004,500.004,500.0021,806
2021-12-284,420.004,440.004,350.004,420.004,420.0031,614
2021-12-274,460.004,460.004,350.004,445.004,445.0033,442
2021-12-244,390.004,425.004,385.004,420.004,420.0017,428
2021-12-234,385.004,440.004,350.004,390.004,390.0017,098
2021-12-224,430.004,430.004,305.004,385.004,385.0026,188
2021-12-214,300.004,375.004,230.004,340.004,340.0029,484
2021-12-204,375.004,415.004,205.004,365.004,365.0055,868
2021-12-174,470.004,470.004,380.004,425.004,425.0026,550
2021-12-164,490.004,490.004,415.004,460.004,460.0017,398
2021-12-154,460.004,570.004,445.004,460.004,460.0023,702
2021-12-144,665.004,670.004,500.004,540.004,540.0032,687
2021-12-134,640.004,700.004,620.004,665.004,665.0018,918
2021-12-104,720.004,720.004,610.004,665.004,665.0025,698
2021-12-094,725.004,780.004,675.004,720.004,720.0015,296
2021-12-084,665.004,740.004,645.004,725.004,725.0029,861
2021-12-074,630.004,715.004,590.004,665.004,665.0038,468
2021-12-064,635.004,650.004,535.004,620.004,620.0027,649
2021-12-034,805.004,805.004,605.004,635.004,635.0023,405
2021-12-024,485.004,620.004,400.004,580.004,580.0036,502
2021-12-014,490.004,545.004,315.004,485.004,485.0037,344
2021-11-304,700.004,770.004,440.004,490.004,490.0069,864
2021-11-294,700.004,885.004,690.004,690.004,690.0052,076
2021-11-265,080.005,080.004,885.004,940.004,940.0051,820
2021-11-255,100.005,100.004,995.005,080.005,080.0038,994
2021-11-245,070.005,160.005,050.005,130.005,130.0016,231
2021-11-235,050.005,170.005,050.005,140.005,140.0024,067
← NewerPage 20 of 21 · 1,228 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.