Hizeaero Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 1,800.00 | 1,849.00 | 1,780.00 | 1,804.00 | 1,804.00 | 12,348 |
| 2024-10-25 | 1,832.00 | 1,832.00 | 1,805.00 | 1,805.00 | 1,805.00 | 5,677 |
| 2024-10-24 | 1,849.00 | 1,849.00 | 1,831.00 | 1,832.00 | 1,832.00 | 973 |
| 2024-10-23 | 1,865.00 | 1,898.00 | 1,761.00 | 1,849.00 | 1,849.00 | 4,235 |
| 2024-10-22 | 1,874.00 | 1,874.00 | 1,841.00 | 1,866.00 | 1,866.00 | 2,353 |
| 2024-10-21 | 1,862.00 | 1,881.00 | 1,846.00 | 1,874.00 | 1,874.00 | 2,339 |
| 2024-10-18 | 1,835.00 | 1,894.00 | 1,824.00 | 1,862.00 | 1,862.00 | 7,128 |
| 2024-10-17 | 1,890.00 | 1,890.00 | 1,800.00 | 1,826.00 | 1,826.00 | 10,730 |
| 2024-10-16 | 1,873.00 | 1,893.00 | 1,817.00 | 1,890.00 | 1,890.00 | 4,254 |
| 2024-10-15 | 1,838.00 | 1,874.00 | 1,830.00 | 1,873.00 | 1,873.00 | 3,022 |
| 2024-10-14 | 1,839.00 | 1,839.00 | 1,805.00 | 1,838.00 | 1,838.00 | 8,272 |
| 2024-10-11 | 1,899.00 | 1,899.00 | 1,820.00 | 1,839.00 | 1,839.00 | 7,765 |
| 2024-10-10 | 1,861.00 | 1,900.00 | 1,847.00 | 1,859.00 | 1,859.00 | 2,969 |
| 2024-10-08 | 1,924.00 | 1,924.00 | 1,810.00 | 1,861.00 | 1,861.00 | 14,492 |
| 2024-10-07 | 1,919.00 | 1,936.00 | 1,897.00 | 1,925.00 | 1,925.00 | 1,912 |
| 2024-10-04 | 1,860.00 | 1,930.00 | 1,855.00 | 1,919.00 | 1,919.00 | 3,065 |
| 2024-10-02 | 1,926.00 | 1,945.00 | 1,864.00 | 1,882.00 | 1,882.00 | 7,221 |
| 2024-09-30 | 1,851.00 | 1,928.00 | 1,851.00 | 1,926.00 | 1,926.00 | 9,811 |
| 2024-09-27 | 1,859.00 | 1,872.00 | 1,835.00 | 1,867.00 | 1,867.00 | 2,253 |
| 2024-09-26 | 1,850.00 | 1,866.00 | 1,826.00 | 1,859.00 | 1,859.00 | 18,955 |
| 2024-09-25 | 1,835.00 | 1,868.00 | 1,812.00 | 1,826.00 | 1,826.00 | 7,904 |
| 2024-09-24 | 1,849.00 | 1,849.00 | 1,812.00 | 1,835.00 | 1,835.00 | 1,630 |
| 2024-09-23 | 1,819.00 | 1,820.00 | 1,786.00 | 1,815.00 | 1,815.00 | 3,875 |
| 2024-09-20 | 1,886.00 | 1,886.00 | 1,758.00 | 1,819.00 | 1,819.00 | 10,760 |
| 2024-09-19 | 1,822.00 | 1,849.00 | 1,797.00 | 1,842.00 | 1,842.00 | 7,165 |
| 2024-09-13 | 1,800.00 | 1,831.00 | 1,800.00 | 1,822.00 | 1,822.00 | 7,643 |
| 2024-09-12 | 1,770.00 | 1,820.00 | 1,770.00 | 1,800.00 | 1,800.00 | 4,977 |
| 2024-09-11 | 1,813.00 | 1,889.00 | 1,780.00 | 1,780.00 | 1,780.00 | 11,694 |
| 2024-09-10 | 1,814.00 | 1,899.00 | 1,800.00 | 1,807.00 | 1,807.00 | 25,357 |
| 2024-09-09 | 1,819.00 | 1,820.00 | 1,804.00 | 1,814.00 | 1,814.00 | 9,114 |
| 2024-09-06 | 1,835.00 | 1,868.00 | 1,813.00 | 1,819.00 | 1,819.00 | 15,102 |
| 2024-09-05 | 1,860.00 | 1,980.00 | 1,840.00 | 1,840.00 | 1,840.00 | 17,343 |
| 2024-09-04 | 1,883.00 | 1,883.00 | 1,863.00 | 1,864.00 | 1,864.00 | 12,639 |
| 2024-09-03 | 1,941.00 | 1,946.00 | 1,899.00 | 1,913.00 | 1,913.00 | 21,483 |
| 2024-09-02 | 1,979.00 | 1,979.00 | 1,930.00 | 1,941.00 | 1,941.00 | 15,077 |
| 2024-08-30 | 1,984.00 | 1,985.00 | 1,964.00 | 1,979.00 | 1,979.00 | 6,837 |
| 2024-08-29 | 1,940.00 | 1,993.00 | 1,940.00 | 1,984.00 | 1,984.00 | 3,631 |
| 2024-08-28 | 1,997.00 | 2,000.00 | 1,960.00 | 1,979.00 | 1,979.00 | 6,978 |
| 2024-08-27 | 1,987.00 | 2,000.00 | 1,971.00 | 1,997.00 | 1,997.00 | 7,569 |
| 2024-08-26 | 1,999.00 | 2,010.00 | 1,988.00 | 2,000.00 | 2,000.00 | 2,631 |
| 2024-08-23 | 1,979.00 | 2,000.00 | 1,899.00 | 1,999.00 | 1,999.00 | 9,550 |
| 2024-08-22 | 2,010.00 | 2,020.00 | 1,986.00 | 2,000.00 | 2,000.00 | 7,309 |
| 2024-08-21 | 1,998.00 | 2,015.00 | 1,997.00 | 2,010.00 | 2,010.00 | 2,913 |
| 2024-08-20 | 2,020.00 | 2,025.00 | 1,993.00 | 2,015.00 | 2,015.00 | 6,203 |
| 2024-08-19 | 2,040.00 | 2,045.00 | 2,010.00 | 2,025.00 | 2,025.00 | 3,222 |
| 2024-08-16 | 2,020.00 | 2,050.00 | 2,000.00 | 2,040.00 | 2,040.00 | 4,214 |
| 2024-08-14 | 2,005.00 | 2,025.00 | 2,000.00 | 2,020.00 | 2,020.00 | 8,268 |
| 2024-08-13 | 2,010.00 | 2,010.00 | 1,991.00 | 2,005.00 | 2,005.00 | 2,598 |
| 2024-08-12 | 1,990.00 | 2,040.00 | 1,990.00 | 2,010.00 | 2,010.00 | 6,503 |
| 2024-08-09 | 1,990.00 | 2,050.00 | 1,990.00 | 2,000.00 | 2,000.00 | 9,368 |
| 2024-08-08 | 1,994.00 | 1,994.00 | 1,955.00 | 1,983.00 | 1,983.00 | 5,465 |
| 2024-08-07 | 1,990.00 | 2,070.00 | 1,990.00 | 2,015.00 | 2,015.00 | 3,439 |
| 2024-08-06 | 1,978.00 | 2,045.00 | 1,978.00 | 2,000.00 | 2,000.00 | 5,669 |
| 2024-08-05 | 2,115.00 | 2,115.00 | 1,805.00 | 1,998.00 | 1,998.00 | 49,763 |
| 2024-08-02 | 2,150.00 | 2,160.00 | 2,120.00 | 2,135.00 | 2,135.00 | 11,944 |
| 2024-08-01 | 2,155.00 | 2,180.00 | 2,150.00 | 2,170.00 | 2,170.00 | 5,164 |
| 2024-07-31 | 2,170.00 | 2,195.00 | 2,150.00 | 2,155.00 | 2,155.00 | 7,231 |
| 2024-07-30 | 2,170.00 | 2,255.00 | 2,170.00 | 2,195.00 | 2,195.00 | 3,296 |
| 2024-07-29 | 2,175.00 | 2,195.00 | 2,170.00 | 2,190.00 | 2,190.00 | 2,991 |
| 2024-07-26 | 2,175.00 | 2,195.00 | 2,165.00 | 2,195.00 | 2,195.00 | 5,010 |
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.