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
2025-10-242,255.002,295.002,245.002,295.002,295.0018,424
2025-10-232,300.002,300.002,250.002,270.002,270.0013,228
2025-10-222,295.002,310.002,255.002,295.002,295.0014,804
2025-10-212,300.002,315.002,270.002,290.002,290.0036,523
2025-10-202,250.002,295.002,210.002,290.002,290.0050,433
2025-10-172,270.002,270.002,225.002,235.002,235.0043,485
2025-10-162,390.002,390.002,270.002,270.002,270.0030,649
2025-10-152,245.002,315.002,245.002,290.002,290.0035,064
2025-10-142,240.002,640.002,235.002,245.002,245.00614,061
2025-10-132,220.002,255.002,190.002,220.002,220.0064,358
2025-10-102,315.002,315.002,225.002,235.002,235.0059,167
2025-10-022,285.002,325.002,250.002,315.002,315.0044,732
2025-10-012,270.002,295.002,250.002,285.002,285.0020,390
2025-09-302,330.002,330.002,260.002,270.002,270.0051,352
2025-09-292,255.002,370.002,255.002,355.002,355.0050,396
2025-09-262,390.002,390.002,285.002,325.002,325.0064,597
2025-09-252,355.002,405.002,285.002,390.002,390.00113,916
2025-09-242,250.002,665.002,225.002,305.002,305.00735,973
2025-09-232,300.002,300.002,220.002,235.002,235.0035,227
2025-09-222,305.002,335.002,280.002,315.002,315.0036,298
2025-09-192,340.002,345.002,280.002,335.002,335.0036,874
2025-09-182,355.002,375.002,320.002,340.002,340.0035,119
2025-09-172,320.002,360.002,275.002,360.002,360.0038,924
2025-09-162,365.002,365.002,290.002,320.002,320.0055,948
2025-09-152,365.002,390.002,335.002,365.002,365.0020,673
2025-09-122,380.002,380.002,320.002,360.002,360.0038,022
2025-09-112,380.002,400.002,355.002,380.002,380.0026,337
2025-09-102,375.002,400.002,315.002,380.002,380.0039,583
2025-09-092,390.002,390.002,335.002,375.002,375.0041,200
2025-09-082,435.002,435.002,320.002,420.002,420.0065,044
2025-09-052,435.002,450.002,400.002,420.002,420.0022,649
2025-09-042,360.002,455.002,360.002,430.002,430.0028,993
2025-09-032,365.002,385.002,310.002,375.002,375.0051,819
2025-09-022,475.002,475.002,330.002,365.002,365.00159,617
2025-09-012,495.002,550.002,440.002,475.002,475.0049,138
2025-08-292,515.002,585.002,410.002,550.002,550.0076,288
2025-08-282,585.002,665.002,460.002,515.002,515.00143,297
2025-08-272,360.002,570.002,360.002,510.002,510.00186,930
2025-08-262,690.002,690.002,335.002,340.002,340.00231,608
2025-08-252,375.002,460.002,300.002,370.002,370.0090,859
2025-08-222,265.002,445.002,265.002,375.002,375.00153,841
2025-08-212,350.002,365.002,265.002,315.002,315.0061,931
2025-08-202,395.002,455.002,335.002,345.002,345.0081,703
2025-08-192,330.002,640.002,260.002,425.002,425.00531,827
2025-08-182,350.002,675.002,275.002,360.002,360.00607,669
2025-08-142,180.002,740.002,175.002,395.002,395.003,758,360
2025-08-132,110.002,165.002,105.002,160.002,160.0032,258
2025-08-122,225.002,225.002,115.002,115.002,115.00103,454
2025-08-112,215.002,255.002,195.002,225.002,225.0060,921
2025-08-082,200.002,325.002,195.002,215.002,215.0071,617
2025-08-072,260.002,260.002,170.002,195.002,195.00115,884
2025-08-062,245.002,265.002,200.002,265.002,265.0064,727
2025-08-052,200.002,270.002,200.002,265.002,265.00136,635
2025-08-042,195.002,260.002,130.002,240.002,240.00160,739
2025-08-012,320.002,320.002,190.002,200.002,200.00198,306
2025-07-312,360.002,490.002,290.002,325.002,325.00308,067
2025-07-302,545.002,600.002,350.002,365.002,365.00600,789
2025-07-292,800.002,945.002,520.002,540.002,540.001,446,558
2025-07-283,165.003,430.002,560.002,730.002,730.007,728,195
2025-07-252,450.002,810.002,210.002,810.002,810.002,219,904
← NewerPage 5 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.