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
2026-04-213,080.003,200.003,050.003,085.003,085.00103,003
2026-04-203,200.003,270.003,025.003,100.003,100.00137,092
2026-04-172,885.003,220.002,860.003,155.003,155.00277,295
2026-04-162,770.002,970.002,740.002,885.002,885.00214,784
2026-04-152,690.002,770.002,640.002,765.002,765.0057,791
2026-04-142,735.002,735.002,625.002,680.002,680.0043,945
2026-04-132,590.002,730.002,560.002,715.002,715.0033,558
2026-04-102,505.002,595.002,505.002,590.002,590.0033,787
2026-04-092,600.002,650.002,465.002,500.002,500.0029,838
2026-04-082,675.002,675.002,570.002,600.002,600.0032,071
2026-04-072,665.002,690.002,510.002,540.002,540.0055,693
2026-04-062,540.002,700.002,540.002,670.002,670.0051,773
2026-04-032,670.002,670.002,515.002,540.002,540.0019,854
2026-04-022,660.002,765.002,480.002,525.002,525.0042,610
2026-04-012,535.002,670.002,490.002,660.002,660.0064,931
2026-03-312,710.002,710.002,445.002,445.002,445.00123,724
2026-03-302,690.002,710.002,505.002,710.002,710.0036,210
2026-03-272,720.002,720.002,610.002,710.002,710.0046,036
2026-03-262,745.002,790.002,715.002,740.002,740.0050,334
2026-03-252,665.002,750.002,660.002,745.002,745.0037,296
2026-03-242,670.002,795.002,635.002,685.002,685.0039,882
2026-03-232,770.002,770.002,570.002,615.002,615.0071,631
2026-03-202,675.002,880.002,670.002,760.002,760.0051,641
2026-03-192,870.002,900.002,675.002,680.002,680.00101,352
2026-03-182,865.002,910.002,760.002,820.002,820.0056,773
2026-03-172,760.002,895.002,740.002,860.002,860.0030,976
2026-03-162,780.002,780.002,620.002,760.002,760.0037,453
2026-03-132,820.002,820.002,715.002,805.002,805.0035,486
2026-03-122,660.002,820.002,600.002,820.002,820.0059,635
2026-03-112,570.002,660.002,570.002,620.002,620.0024,375
2026-03-102,560.002,600.002,510.002,570.002,570.0026,618
2026-03-092,600.002,600.002,370.002,495.002,495.0059,558
2026-03-062,630.002,650.002,490.002,645.002,645.0022,882
2026-03-052,390.002,590.002,390.002,580.002,580.0071,490
2026-03-042,680.002,690.002,170.002,310.002,310.00179,014
2026-03-032,760.002,845.002,645.002,725.002,725.0086,913
2026-02-272,835.002,915.002,755.002,770.002,770.00103,260
2026-02-262,960.002,960.002,750.002,835.002,835.00116,423
2026-02-252,995.002,995.002,870.002,905.002,905.00106,591
2026-02-243,040.003,040.002,870.002,995.002,995.00129,487
2026-02-232,735.003,170.002,735.003,040.003,040.00541,420
2026-02-202,855.002,885.002,705.002,735.002,735.0088,080
2026-02-192,795.002,830.002,625.002,780.002,780.00138,023
2026-02-132,815.002,845.002,585.002,795.002,795.00129,813
2026-02-122,790.002,850.002,740.002,815.002,815.0044,063
2026-02-112,795.002,870.002,700.002,780.002,780.00122,851
2026-02-102,875.002,910.002,650.002,795.002,795.00116,426
2026-02-092,860.002,920.002,700.002,865.002,865.00228,031
2026-02-062,650.002,870.002,535.002,810.002,810.00195,659
2026-02-052,900.002,920.002,650.002,730.002,730.00338,642
2026-02-043,080.003,500.002,820.002,920.002,920.002,661,700
2026-02-032,310.002,930.002,310.002,930.002,930.00812,830
2026-02-022,415.002,415.002,225.002,255.002,255.0061,324
2026-01-302,420.002,465.002,385.002,415.002,415.0047,129
2026-01-292,395.002,425.002,345.002,400.002,400.0069,058
2026-01-282,335.002,400.002,260.002,375.002,375.00146,607
2026-01-272,145.002,330.002,145.002,305.002,305.00113,091
2026-01-262,095.002,140.002,095.002,120.002,120.0043,155
2026-01-232,035.002,115.002,030.002,095.002,095.0036,996
2026-01-222,005.002,050.002,005.002,030.002,030.0021,512
← NewerPage 3 of 5 · 245 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.