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
2026-01-212,075.002,075.001,997.002,020.002,020.0048,466
2026-01-202,105.002,105.002,055.002,075.002,075.0024,971
2026-01-192,150.002,150.002,010.002,110.002,110.0051,877
2026-01-162,160.002,160.002,070.002,150.002,150.0036,492
2026-01-152,155.002,185.002,125.002,160.002,160.0013,276
2026-01-142,150.002,215.002,105.002,175.002,175.0023,863
2026-01-132,195.002,195.002,140.002,160.002,160.0017,930
2026-01-122,160.002,190.002,145.002,190.002,190.0033,760
2026-01-092,185.002,185.002,110.002,150.002,150.0015,056
2026-01-082,155.002,170.002,125.002,170.002,170.0013,725
2026-01-072,175.002,185.002,095.002,155.002,155.0068,401
2026-01-062,195.002,195.002,140.002,175.002,175.0035,184
2026-01-052,220.002,220.002,140.002,195.002,195.0025,201
2026-01-022,195.002,215.002,165.002,215.002,215.0018,004
2025-12-302,200.002,205.002,160.002,195.002,195.0019,218
2025-12-292,205.002,205.002,180.002,205.002,205.0011,271
2025-12-262,200.002,215.002,135.002,205.002,205.0022,023
2025-12-242,150.002,215.002,150.002,215.002,215.0012,974
2025-12-232,185.002,215.002,155.002,175.002,175.0020,316
2025-12-222,170.002,200.002,145.002,175.002,175.0016,878
2025-12-192,190.002,210.002,150.002,190.002,190.008,388
2025-12-182,180.002,205.002,135.002,190.002,190.008,515
2025-12-172,210.002,210.002,145.002,185.002,185.0017,044
2025-12-162,240.002,240.002,200.002,225.002,225.007,448
2025-12-152,235.002,240.002,200.002,230.002,230.0010,667
2025-12-122,230.002,240.002,190.002,230.002,230.008,206
2025-12-112,210.002,220.002,185.002,210.002,210.008,226
2025-12-102,245.002,245.002,170.002,200.002,200.0021,465
2025-12-092,245.002,245.002,175.002,210.002,210.0021,229
2025-12-082,255.002,255.002,200.002,230.002,230.0012,448
2025-12-052,245.002,255.002,205.002,245.002,245.005,093
2025-12-042,245.002,245.002,185.002,235.002,235.0015,782
2025-12-032,205.002,250.002,185.002,235.002,235.0013,496
2025-12-022,155.002,200.002,145.002,195.002,195.0024,283
2025-12-012,170.002,215.002,170.002,190.002,190.0012,116
2025-11-282,185.002,195.002,145.002,185.002,185.0026,257
2025-11-272,180.002,180.002,140.002,180.002,180.0014,863
2025-11-262,170.002,180.002,150.002,170.002,170.005,238
2025-11-252,185.002,185.002,140.002,170.002,170.0015,835
2025-11-242,145.002,180.002,125.002,170.002,170.0010,559
2025-11-212,250.002,250.002,110.002,160.002,160.0034,845
2025-11-202,195.002,250.002,190.002,225.002,225.006,060
2025-11-192,220.002,220.002,175.002,195.002,195.0031,593
2025-11-182,245.002,245.002,190.002,220.002,220.0023,126
2025-11-172,310.002,310.002,220.002,245.002,245.0031,579
2025-11-142,280.002,345.002,260.002,310.002,310.0027,283
2025-11-132,230.002,295.002,215.002,280.002,280.0038,452
2025-11-122,225.002,270.002,205.002,255.002,255.0024,240
2025-11-112,285.002,285.002,200.002,225.002,225.0031,464
2025-11-102,250.002,285.002,245.002,245.002,245.006,421
2025-11-072,285.002,295.002,210.002,250.002,250.0016,008
2025-11-062,250.002,300.002,250.002,285.002,285.0012,531
2025-11-052,240.002,260.002,210.002,250.002,250.0041,041
2025-11-042,260.002,285.002,210.002,265.002,265.0029,335
2025-11-032,240.002,315.002,220.002,260.002,260.0035,612
2025-10-312,280.002,280.002,235.002,240.002,240.0012,734
2025-10-302,330.002,380.002,240.002,280.002,280.0059,689
2025-10-292,280.002,285.002,255.002,280.002,280.0010,734
2025-10-282,300.002,310.002,245.002,280.002,280.0015,274
2025-10-272,270.002,305.002,245.002,300.002,300.0021,893
← NewerPage 4 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.