Hizeaero Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 1,505.00 | 1,510.00 | 1,505.00 | 1,508.00 | 1,508.00 | 16,758 |
| 2025-01-22 | 1,492.00 | 1,513.00 | 1,490.00 | 1,505.00 | 1,505.00 | 22,702 |
| 2025-01-21 | 1,509.00 | 1,509.00 | 1,490.00 | 1,503.00 | 1,503.00 | 2,682 |
| 2025-01-20 | 1,522.00 | 1,522.00 | 1,463.00 | 1,510.00 | 1,510.00 | 25,048 |
| 2025-01-17 | 1,514.00 | 1,528.00 | 1,492.00 | 1,513.00 | 1,513.00 | 10,412 |
| 2025-01-16 | 1,517.00 | 1,517.00 | 1,495.00 | 1,514.00 | 1,514.00 | 18,082 |
| 2025-01-15 | 1,550.00 | 1,550.00 | 1,477.00 | 1,517.00 | 1,517.00 | 8,396 |
| 2025-01-14 | 1,457.00 | 1,522.00 | 1,443.00 | 1,515.00 | 1,515.00 | 13,296 |
| 2025-01-13 | 1,471.00 | 1,471.00 | 1,440.00 | 1,457.00 | 1,457.00 | 3,516 |
| 2025-01-10 | 1,492.00 | 1,534.00 | 1,462.00 | 1,471.00 | 1,471.00 | 6,133 |
| 2025-01-09 | 1,494.00 | 1,494.00 | 1,460.00 | 1,492.00 | 1,492.00 | 7,520 |
| 2025-01-08 | 1,459.00 | 1,562.00 | 1,441.00 | 1,494.00 | 1,494.00 | 12,728 |
| 2025-01-07 | 1,459.00 | 1,475.00 | 1,448.00 | 1,459.00 | 1,459.00 | 4,321 |
| 2025-01-06 | 1,464.00 | 1,475.00 | 1,450.00 | 1,459.00 | 1,459.00 | 3,367 |
| 2025-01-03 | 1,503.00 | 1,503.00 | 1,440.00 | 1,464.00 | 1,464.00 | 14,147 |
| 2025-01-02 | 1,493.00 | 1,536.00 | 1,427.00 | 1,469.00 | 1,469.00 | 16,921 |
| 2024-12-30 | 1,505.00 | 1,584.00 | 1,470.00 | 1,493.00 | 1,493.00 | 55,796 |
| 2024-12-27 | 1,490.00 | 1,505.00 | 1,460.00 | 1,489.00 | 1,489.00 | 6,658 |
| 2024-12-26 | 1,529.00 | 1,529.00 | 1,484.00 | 1,509.00 | 1,509.00 | 8,668 |
| 2024-12-24 | 1,497.00 | 1,541.00 | 1,497.00 | 1,529.00 | 1,529.00 | 8,145 |
| 2024-12-23 | 1,501.00 | 1,522.00 | 1,471.00 | 1,519.00 | 1,519.00 | 14,051 |
| 2024-12-20 | 1,492.00 | 1,508.00 | 1,458.00 | 1,501.00 | 1,501.00 | 9,299 |
| 2024-12-19 | 1,469.00 | 1,511.00 | 1,455.00 | 1,508.00 | 1,508.00 | 5,513 |
| 2024-12-18 | 1,437.00 | 1,472.00 | 1,437.00 | 1,469.00 | 1,469.00 | 6,131 |
| 2024-12-17 | 1,545.00 | 1,580.00 | 1,430.00 | 1,430.00 | 1,430.00 | 25,613 |
| 2024-12-16 | 1,575.00 | 1,598.00 | 1,542.00 | 1,567.00 | 1,567.00 | 24,392 |
| 2024-12-13 | 1,446.00 | 1,570.00 | 1,430.00 | 1,566.00 | 1,566.00 | 29,316 |
| 2024-12-12 | 1,379.00 | 1,446.00 | 1,349.00 | 1,446.00 | 1,446.00 | 29,071 |
| 2024-12-11 | 1,344.00 | 1,393.00 | 1,324.00 | 1,347.00 | 1,347.00 | 24,194 |
| 2024-12-10 | 1,329.00 | 1,350.00 | 1,254.00 | 1,344.00 | 1,344.00 | 16,972 |
| 2024-12-09 | 1,410.00 | 1,467.00 | 1,240.00 | 1,243.00 | 1,243.00 | 66,619 |
| 2024-12-06 | 1,483.00 | 1,483.00 | 1,364.00 | 1,383.00 | 1,383.00 | 23,597 |
| 2024-12-05 | 1,501.00 | 1,501.00 | 1,416.00 | 1,441.00 | 1,441.00 | 19,952 |
| 2024-12-04 | 1,560.00 | 1,560.00 | 1,499.00 | 1,501.00 | 1,501.00 | 11,372 |
| 2024-12-03 | 1,577.00 | 1,592.00 | 1,500.00 | 1,560.00 | 1,560.00 | 27,708 |
| 2024-12-02 | 1,606.00 | 1,607.00 | 1,576.00 | 1,593.00 | 1,593.00 | 8,592 |
| 2024-11-29 | 1,633.00 | 1,633.00 | 1,576.00 | 1,606.00 | 1,606.00 | 12,248 |
| 2024-11-28 | 1,605.00 | 1,609.00 | 1,587.00 | 1,600.00 | 1,600.00 | 5,992 |
| 2024-11-27 | 1,628.00 | 1,628.00 | 1,610.00 | 1,610.00 | 1,610.00 | 11,074 |
| 2024-11-26 | 1,620.00 | 1,670.00 | 1,611.00 | 1,628.00 | 1,628.00 | 14,245 |
| 2024-11-25 | 1,635.00 | 1,639.00 | 1,612.00 | 1,619.00 | 1,619.00 | 11,609 |
| 2024-11-22 | 1,636.00 | 1,660.00 | 1,615.00 | 1,639.00 | 1,639.00 | 8,575 |
| 2024-11-21 | 1,736.00 | 1,736.00 | 1,630.00 | 1,636.00 | 1,636.00 | 17,057 |
| 2024-11-20 | 1,684.00 | 1,739.00 | 1,675.00 | 1,683.00 | 1,683.00 | 9,100 |
| 2024-11-19 | 1,700.00 | 1,700.00 | 1,631.00 | 1,684.00 | 1,684.00 | 11,566 |
| 2024-11-18 | 1,705.00 | 1,758.00 | 1,699.00 | 1,699.00 | 1,699.00 | 7,397 |
| 2024-11-15 | 1,804.00 | 1,804.00 | 1,624.00 | 1,714.00 | 1,714.00 | 22,138 |
| 2024-11-14 | 1,808.00 | 1,808.00 | 1,755.00 | 1,804.00 | 1,804.00 | 8,682 |
| 2024-11-13 | 1,800.00 | 1,871.00 | 1,787.00 | 1,808.00 | 1,808.00 | 3,027 |
| 2024-11-12 | 1,808.00 | 1,844.00 | 1,796.00 | 1,800.00 | 1,800.00 | 11,312 |
| 2024-11-11 | 1,854.00 | 1,876.00 | 1,830.00 | 1,854.00 | 1,854.00 | 4,068 |
| 2024-11-08 | 1,837.00 | 1,878.00 | 1,825.00 | 1,854.00 | 1,854.00 | 852 |
| 2024-11-07 | 1,836.00 | 1,875.00 | 1,822.00 | 1,837.00 | 1,837.00 | 3,017 |
| 2024-11-06 | 1,821.00 | 1,866.00 | 1,821.00 | 1,836.00 | 1,836.00 | 6,207 |
| 2024-11-05 | 1,866.00 | 1,886.00 | 1,797.00 | 1,821.00 | 1,821.00 | 8,234 |
| 2024-11-04 | 1,809.00 | 1,865.00 | 1,808.00 | 1,810.00 | 1,810.00 | 1,917 |
| 2024-11-01 | 1,829.00 | 1,859.00 | 1,800.00 | 1,809.00 | 1,809.00 | 3,193 |
| 2024-10-31 | 1,803.00 | 1,841.00 | 1,801.00 | 1,829.00 | 1,829.00 | 4,463 |
| 2024-10-30 | 1,821.00 | 1,870.00 | 1,788.00 | 1,822.00 | 1,822.00 | 974 |
| 2024-10-29 | 1,849.00 | 1,849.00 | 1,804.00 | 1,821.00 | 1,821.00 | 8,684 |
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.