Hizeaero Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 1,635.00 | 1,635.00 | 1,475.00 | 1,475.00 | 1,475.00 | 29,793 |
| 2025-04-23 | 1,558.00 | 1,644.00 | 1,557.00 | 1,610.00 | 1,610.00 | 47,719 |
| 2025-04-22 | 1,492.00 | 1,542.00 | 1,490.00 | 1,541.00 | 1,541.00 | 53,144 |
| 2025-04-21 | 1,432.00 | 1,485.00 | 1,430.00 | 1,474.00 | 1,474.00 | 13,223 |
| 2025-04-18 | 1,411.00 | 1,448.00 | 1,400.00 | 1,432.00 | 1,432.00 | 7,976 |
| 2025-04-17 | 1,485.00 | 1,485.00 | 1,411.00 | 1,411.00 | 1,411.00 | 13,291 |
| 2025-04-16 | 1,453.00 | 1,477.00 | 1,429.00 | 1,455.00 | 1,455.00 | 8,932 |
| 2025-04-15 | 1,429.00 | 1,470.00 | 1,412.00 | 1,452.00 | 1,452.00 | 9,351 |
| 2025-04-14 | 1,420.00 | 1,435.00 | 1,407.00 | 1,429.00 | 1,429.00 | 12,995 |
| 2025-04-11 | 1,389.00 | 1,431.00 | 1,372.00 | 1,420.00 | 1,420.00 | 8,526 |
| 2025-04-10 | 1,409.00 | 1,409.00 | 1,370.00 | 1,390.00 | 1,390.00 | 1,828 |
| 2025-04-09 | 1,365.00 | 1,381.00 | 1,330.00 | 1,370.00 | 1,370.00 | 9,599 |
| 2025-04-08 | 1,389.00 | 1,404.00 | 1,323.00 | 1,381.00 | 1,381.00 | 14,550 |
| 2025-04-07 | 1,311.00 | 1,431.00 | 1,311.00 | 1,389.00 | 1,389.00 | 14,761 |
| 2025-04-04 | 1,430.00 | 1,454.00 | 1,404.00 | 1,442.00 | 1,442.00 | 3,657 |
| 2025-04-03 | 1,441.00 | 1,441.00 | 1,406.00 | 1,438.00 | 1,438.00 | 2,267 |
| 2025-04-02 | 1,443.00 | 1,443.00 | 1,380.00 | 1,441.00 | 1,441.00 | 4,900 |
| 2025-04-01 | 1,395.00 | 1,443.00 | 1,370.00 | 1,443.00 | 1,443.00 | 4,862 |
| 2025-03-31 | 1,427.00 | 1,427.00 | 1,370.00 | 1,395.00 | 1,395.00 | 6,589 |
| 2025-03-28 | 1,403.00 | 1,403.00 | 1,371.00 | 1,393.00 | 1,393.00 | 6,367 |
| 2025-03-27 | 1,387.00 | 1,419.00 | 1,387.00 | 1,404.00 | 1,404.00 | 4,199 |
| 2025-03-26 | 1,424.00 | 1,424.00 | 1,389.00 | 1,399.00 | 1,399.00 | 5,894 |
| 2025-03-25 | 1,420.00 | 1,420.00 | 1,382.00 | 1,405.00 | 1,405.00 | 13,902 |
| 2025-03-24 | 1,405.00 | 1,420.00 | 1,389.00 | 1,409.00 | 1,409.00 | 12,005 |
| 2025-03-21 | 1,432.00 | 1,432.00 | 1,391.00 | 1,420.00 | 1,420.00 | 5,335 |
| 2025-03-20 | 1,435.00 | 1,445.00 | 1,396.00 | 1,430.00 | 1,430.00 | 7,549 |
| 2025-03-19 | 1,406.00 | 1,446.00 | 1,377.00 | 1,445.00 | 1,445.00 | 17,970 |
| 2025-03-18 | 1,442.00 | 1,455.00 | 1,376.00 | 1,442.00 | 1,442.00 | 15,197 |
| 2025-03-17 | 1,416.00 | 1,450.00 | 1,415.00 | 1,442.00 | 1,442.00 | 9,147 |
| 2025-03-14 | 1,401.00 | 1,445.00 | 1,401.00 | 1,440.00 | 1,440.00 | 6,113 |
| 2025-03-13 | 1,399.00 | 1,475.00 | 1,399.00 | 1,411.00 | 1,411.00 | 14,058 |
| 2025-03-12 | 1,367.00 | 1,424.00 | 1,367.00 | 1,414.00 | 1,414.00 | 14,845 |
| 2025-03-11 | 1,383.00 | 1,390.00 | 1,366.00 | 1,387.00 | 1,387.00 | 10,846 |
| 2025-03-10 | 1,400.00 | 1,400.00 | 1,384.00 | 1,395.00 | 1,395.00 | 7,044 |
| 2025-03-07 | 1,398.00 | 1,440.00 | 1,395.00 | 1,400.00 | 1,400.00 | 11,043 |
| 2025-03-06 | 1,415.00 | 1,424.00 | 1,400.00 | 1,400.00 | 1,400.00 | 4,671 |
| 2025-03-05 | 1,421.00 | 1,435.00 | 1,376.00 | 1,424.00 | 1,424.00 | 9,424 |
| 2025-03-04 | 1,438.00 | 1,438.00 | 1,405.00 | 1,436.00 | 1,436.00 | 5,280 |
| 2025-02-28 | 1,454.00 | 1,454.00 | 1,400.00 | 1,438.00 | 1,438.00 | 6,929 |
| 2025-02-27 | 1,474.00 | 1,474.00 | 1,438.00 | 1,454.00 | 1,454.00 | 4,440 |
| 2025-02-26 | 1,444.00 | 1,461.00 | 1,435.00 | 1,460.00 | 1,460.00 | 2,761 |
| 2025-02-25 | 1,475.00 | 1,475.00 | 1,430.00 | 1,461.00 | 1,461.00 | 14,718 |
| 2025-02-24 | 1,476.00 | 1,476.00 | 1,450.00 | 1,469.00 | 1,469.00 | 9,508 |
| 2025-02-21 | 1,465.00 | 1,485.00 | 1,421.00 | 1,476.00 | 1,476.00 | 14,298 |
| 2025-02-20 | 1,445.00 | 1,455.00 | 1,405.00 | 1,445.00 | 1,445.00 | 13,080 |
| 2025-02-19 | 1,440.00 | 1,440.00 | 1,401.00 | 1,405.00 | 1,405.00 | 21,466 |
| 2025-02-18 | 1,448.00 | 1,453.00 | 1,400.00 | 1,420.00 | 1,420.00 | 38,744 |
| 2025-02-17 | 1,464.00 | 1,464.00 | 1,427.00 | 1,448.00 | 1,448.00 | 9,950 |
| 2025-02-14 | 1,540.00 | 1,540.00 | 1,450.00 | 1,453.00 | 1,453.00 | 13,774 |
| 2025-02-13 | 1,497.00 | 1,499.00 | 1,495.00 | 1,496.00 | 1,496.00 | 5,733 |
| 2025-02-12 | 1,508.00 | 1,508.00 | 1,486.00 | 1,498.00 | 1,498.00 | 12,096 |
| 2025-02-11 | 1,507.00 | 1,510.00 | 1,491.00 | 1,508.00 | 1,508.00 | 9,036 |
| 2025-02-10 | 1,490.00 | 1,505.00 | 1,490.00 | 1,505.00 | 1,505.00 | 18,439 |
| 2025-02-07 | 1,492.00 | 1,509.00 | 1,490.00 | 1,505.00 | 1,505.00 | 2,638 |
| 2025-02-06 | 1,475.00 | 1,508.00 | 1,470.00 | 1,505.00 | 1,505.00 | 11,076 |
| 2025-02-05 | 1,450.00 | 1,510.00 | 1,450.00 | 1,475.00 | 1,475.00 | 4,211 |
| 2025-02-04 | 1,515.00 | 1,515.00 | 1,450.00 | 1,460.00 | 1,460.00 | 7,992 |
| 2025-02-03 | 1,509.00 | 1,509.00 | 1,455.00 | 1,499.00 | 1,499.00 | 6,780 |
| 2025-01-31 | 1,509.00 | 1,535.00 | 1,441.00 | 1,515.00 | 1,515.00 | 8,682 |
| 2025-01-24 | 1,503.00 | 1,514.00 | 1,440.00 | 1,509.00 | 1,509.00 | 11,399 |
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.