Hizeaero Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 5,140.00 | 5,180.00 | 5,050.00 | 5,140.00 | 5,140.00 | 25,553 |
| 2021-11-19 | 5,080.00 | 5,140.00 | 5,000.00 | 5,120.00 | 5,120.00 | 27,267 |
| 2021-11-18 | 5,140.00 | 5,140.00 | 5,000.00 | 5,080.00 | 5,080.00 | 43,086 |
| 2021-11-17 | 5,210.00 | 5,350.00 | 5,070.00 | 5,140.00 | 5,140.00 | 46,154 |
| 2021-11-16 | 5,350.00 | 5,350.00 | 5,200.00 | 5,210.00 | 5,210.00 | 33,521 |
| 2021-11-15 | 5,220.00 | 5,300.00 | 5,160.00 | 5,210.00 | 5,210.00 | 46,101 |
| 2021-11-12 | 5,120.00 | 5,250.00 | 5,090.00 | 5,210.00 | 5,210.00 | 33,665 |
| 2021-11-11 | 5,140.00 | 5,150.00 | 5,040.00 | 5,120.00 | 5,120.00 | 28,656 |
| 2021-11-10 | 5,240.00 | 5,240.00 | 5,050.00 | 5,150.00 | 5,150.00 | 59,224 |
| 2021-11-09 | 5,250.00 | 5,390.00 | 5,220.00 | 5,250.00 | 5,250.00 | 24,351 |
| 2021-11-08 | 5,130.00 | 5,400.00 | 5,130.00 | 5,320.00 | 5,320.00 | 77,773 |
| 2021-11-05 | 5,270.00 | 5,310.00 | 5,080.00 | 5,200.00 | 5,200.00 | 71,475 |
| 2021-11-04 | 5,200.00 | 5,360.00 | 5,170.00 | 5,270.00 | 5,270.00 | 55,566 |
| 2021-11-03 | 5,450.00 | 5,450.00 | 5,190.00 | 5,200.00 | 5,200.00 | 58,414 |
| 2021-11-02 | 5,330.00 | 5,440.00 | 5,300.00 | 5,400.00 | 5,400.00 | 23,837 |
| 2021-11-01 | 5,390.00 | 5,430.00 | 5,300.00 | 5,380.00 | 5,380.00 | 28,893 |
| 2021-10-29 | 5,530.00 | 5,530.00 | 5,370.00 | 5,390.00 | 5,390.00 | 40,896 |
| 2021-10-28 | 5,560.00 | 5,560.00 | 5,450.00 | 5,530.00 | 5,530.00 | 32,961 |
| 2021-10-27 | 5,620.00 | 5,620.00 | 5,500.00 | 5,550.00 | 5,550.00 | 19,793 |
| 2021-10-26 | 5,540.00 | 5,640.00 | 5,540.00 | 5,590.00 | 5,590.00 | 37,088 |
| 2021-10-25 | 5,500.00 | 5,600.00 | 5,400.00 | 5,590.00 | 5,590.00 | 52,038 |
| 2021-10-22 | 5,650.00 | 5,670.00 | 5,420.00 | 5,500.00 | 5,500.00 | 102,672 |
| 2021-10-21 | 5,660.00 | 5,820.00 | 5,560.00 | 5,640.00 | 5,640.00 | 125,447 |
| 2021-10-20 | 5,850.00 | 5,850.00 | 5,610.00 | 5,660.00 | 5,660.00 | 65,922 |
| 2021-10-19 | 5,730.00 | 5,960.00 | 5,630.00 | 5,720.00 | 5,720.00 | 227,494 |
| 2021-10-18 | 5,630.00 | 5,730.00 | 5,600.00 | 5,660.00 | 5,660.00 | 54,140 |
| 2021-10-15 | 5,440.00 | 5,620.00 | 5,440.00 | 5,610.00 | 5,610.00 | 120,058 |
| 2021-10-14 | 5,450.00 | 5,500.00 | 5,380.00 | 5,440.00 | 5,440.00 | 51,152 |
← NewerPage 21 of 21 · 1,228 trading days
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.