Hizeaero Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 1,945.00 | 2,500.00 | 1,925.00 | 2,165.00 | 2,165.00 | 2,089,713 |
| 2025-07-23 | 1,934.00 | 1,968.00 | 1,930.00 | 1,934.00 | 1,934.00 | 7,571 |
| 2025-07-22 | 1,934.00 | 1,967.00 | 1,925.00 | 1,954.00 | 1,954.00 | 4,495 |
| 2025-07-21 | 1,952.00 | 1,963.00 | 1,927.00 | 1,954.00 | 1,954.00 | 6,351 |
| 2025-07-18 | 1,943.00 | 1,966.00 | 1,916.00 | 1,954.00 | 1,954.00 | 11,750 |
| 2025-07-17 | 1,962.00 | 1,968.00 | 1,923.00 | 1,953.00 | 1,953.00 | 9,148 |
| 2025-07-16 | 1,938.00 | 1,944.00 | 1,900.00 | 1,944.00 | 1,944.00 | 20,222 |
| 2025-07-15 | 1,893.00 | 1,920.00 | 1,879.00 | 1,919.00 | 1,919.00 | 7,395 |
| 2025-07-14 | 1,892.00 | 1,928.00 | 1,880.00 | 1,893.00 | 1,893.00 | 10,150 |
| 2025-07-11 | 1,899.00 | 1,900.00 | 1,855.00 | 1,892.00 | 1,892.00 | 15,581 |
| 2025-07-10 | 1,892.00 | 1,926.00 | 1,860.00 | 1,892.00 | 1,892.00 | 15,079 |
| 2025-07-09 | 1,921.00 | 1,935.00 | 1,840.00 | 1,892.00 | 1,892.00 | 10,201 |
| 2025-07-08 | 1,900.00 | 1,900.00 | 1,851.00 | 1,885.00 | 1,885.00 | 9,279 |
| 2025-07-07 | 1,812.00 | 1,881.00 | 1,812.00 | 1,881.00 | 1,881.00 | 6,386 |
| 2025-07-04 | 1,872.00 | 1,872.00 | 1,816.00 | 1,864.00 | 1,864.00 | 8,044 |
| 2025-07-03 | 1,911.00 | 1,911.00 | 1,850.00 | 1,872.00 | 1,872.00 | 16,294 |
| 2025-07-02 | 1,931.00 | 1,948.00 | 1,835.00 | 1,894.00 | 1,894.00 | 13,400 |
| 2025-07-01 | 1,973.00 | 1,974.00 | 1,911.00 | 1,931.00 | 1,931.00 | 16,206 |
| 2025-06-30 | 1,964.00 | 1,977.00 | 1,949.00 | 1,966.00 | 1,966.00 | 9,839 |
| 2025-06-27 | 1,982.00 | 1,986.00 | 1,957.00 | 1,976.00 | 1,976.00 | 2,879 |
| 2025-06-26 | 1,989.00 | 1,989.00 | 1,953.00 | 1,972.00 | 1,972.00 | 3,925 |
| 2025-06-25 | 1,965.00 | 1,990.00 | 1,950.00 | 1,985.00 | 1,985.00 | 16,516 |
| 2025-06-24 | 1,989.00 | 1,990.00 | 1,963.00 | 1,980.00 | 1,980.00 | 17,268 |
| 2025-06-23 | 1,981.00 | 1,981.00 | 1,950.00 | 1,976.00 | 1,976.00 | 11,215 |
| 2025-06-20 | 1,979.00 | 1,992.00 | 1,949.00 | 1,971.00 | 1,971.00 | 16,961 |
| 2025-06-19 | 1,975.00 | 1,979.00 | 1,958.00 | 1,969.00 | 1,969.00 | 18,754 |
| 2025-06-18 | 1,911.00 | 1,973.00 | 1,902.00 | 1,970.00 | 1,970.00 | 39,067 |
| 2025-06-17 | 1,841.00 | 1,911.00 | 1,841.00 | 1,911.00 | 1,911.00 | 24,501 |
| 2025-06-16 | 1,814.00 | 1,860.00 | 1,810.00 | 1,859.00 | 1,859.00 | 19,651 |
| 2025-06-13 | 1,837.00 | 1,837.00 | 1,753.00 | 1,800.00 | 1,800.00 | 30,664 |
| 2025-06-12 | 1,857.00 | 1,859.00 | 1,833.00 | 1,853.00 | 1,853.00 | 8,763 |
| 2025-06-11 | 1,829.00 | 1,857.00 | 1,824.00 | 1,849.00 | 1,849.00 | 8,597 |
| 2025-06-10 | 1,826.00 | 1,845.00 | 1,789.00 | 1,844.00 | 1,844.00 | 24,588 |
| 2025-06-09 | 1,843.00 | 1,843.00 | 1,761.00 | 1,826.00 | 1,826.00 | 38,494 |
| 2025-06-05 | 1,823.00 | 1,858.00 | 1,793.00 | 1,843.00 | 1,843.00 | 11,656 |
| 2025-06-04 | 1,799.00 | 1,845.00 | 1,799.00 | 1,826.00 | 1,826.00 | 24,399 |
| 2025-06-02 | 1,799.00 | 1,799.00 | 1,745.00 | 1,799.00 | 1,799.00 | 34,093 |
| 2025-05-30 | 1,689.00 | 1,774.00 | 1,689.00 | 1,739.00 | 1,739.00 | 40,851 |
| 2025-05-29 | 1,672.00 | 1,690.00 | 1,630.00 | 1,689.00 | 1,689.00 | 25,838 |
| 2025-05-28 | 1,665.00 | 1,672.00 | 1,651.00 | 1,672.00 | 1,672.00 | 7,893 |
| 2025-05-27 | 1,675.00 | 1,686.00 | 1,616.00 | 1,679.00 | 1,679.00 | 10,496 |
| 2025-05-26 | 1,699.00 | 1,699.00 | 1,665.00 | 1,688.00 | 1,688.00 | 10,805 |
| 2025-05-23 | 1,699.00 | 1,699.00 | 1,679.00 | 1,699.00 | 1,699.00 | 7,968 |
| 2025-05-22 | 1,718.00 | 1,718.00 | 1,645.00 | 1,709.00 | 1,709.00 | 20,998 |
| 2025-05-21 | 1,701.00 | 1,719.00 | 1,660.00 | 1,718.00 | 1,718.00 | 8,373 |
| 2025-05-20 | 1,688.00 | 1,688.00 | 1,630.00 | 1,687.00 | 1,687.00 | 5,235 |
| 2025-05-19 | 1,670.00 | 1,711.00 | 1,668.00 | 1,685.00 | 1,685.00 | 35,876 |
| 2025-05-16 | 1,635.00 | 1,670.00 | 1,635.00 | 1,670.00 | 1,670.00 | 35,346 |
| 2025-05-15 | 1,640.00 | 1,666.00 | 1,619.00 | 1,635.00 | 1,635.00 | 17,803 |
| 2025-05-14 | 1,659.00 | 1,660.00 | 1,617.00 | 1,637.00 | 1,637.00 | 43,816 |
| 2025-05-13 | 1,592.00 | 1,655.00 | 1,592.00 | 1,649.00 | 1,649.00 | 36,874 |
| 2025-05-12 | 1,590.00 | 1,613.00 | 1,577.00 | 1,592.00 | 1,592.00 | 8,806 |
| 2025-05-09 | 1,596.00 | 1,596.00 | 1,566.00 | 1,590.00 | 1,590.00 | 3,090 |
| 2025-05-08 | 1,583.00 | 1,599.00 | 1,559.00 | 1,593.00 | 1,593.00 | 1,601 |
| 2025-05-07 | 1,571.00 | 1,630.00 | 1,512.00 | 1,599.00 | 1,599.00 | 11,454 |
| 2025-05-02 | 1,604.00 | 1,628.00 | 1,570.00 | 1,571.00 | 1,571.00 | 13,327 |
| 2025-04-30 | 1,596.00 | 1,606.00 | 1,557.00 | 1,604.00 | 1,604.00 | 14,255 |
| 2025-04-29 | 1,571.00 | 1,620.00 | 1,512.00 | 1,596.00 | 1,596.00 | 21,499 |
| 2025-04-28 | 1,522.00 | 1,600.00 | 1,510.00 | 1,593.00 | 1,593.00 | 19,105 |
| 2025-04-25 | 1,476.00 | 1,559.00 | 1,476.00 | 1,529.00 | 1,529.00 | 13,526 |
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.