Hizeaero Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 2,040.00 | 2,040.00 | 1,995.00 | 2,015.00 | 2,015.00 | 3,422 |
| 2026-10-19 | 2,015.00 | 2,065.00 | 1,999.00 | 2,040.00 | 2,040.00 | 10,524 |
| 2026-10-16 | 1,985.00 | 2,030.00 | 1,901.00 | 2,030.00 | 2,030.00 | 12,191 |
| 2026-10-15 | 2,010.00 | 2,010.00 | 1,924.00 | 1,992.00 | 1,992.00 | 5,821 |
| 2026-10-14 | 1,920.00 | 2,020.00 | 1,920.00 | 1,981.00 | 1,981.00 | 5,250 |
| 2026-10-13 | 2,025.00 | 2,025.00 | 1,926.00 | 1,971.00 | 1,971.00 | 5,382 |
| 2026-10-12 | 2,050.00 | 2,050.00 | 2,000.00 | 2,025.00 | 2,025.00 | 32,000 |
| 2026-10-08 | 2,080.00 | 2,080.00 | 2,010.00 | 2,050.00 | 2,050.00 | 7,649 |
| 2026-10-07 | 2,075.00 | 2,100.00 | 2,010.00 | 2,085.00 | 2,085.00 | 58,975 |
| 2026-10-06 | 2,055.00 | 2,090.00 | 2,045.00 | 2,075.00 | 2,075.00 | 7,717 |
| 2026-10-02 | 2,050.00 | 2,080.00 | 2,025.00 | 2,050.00 | 2,050.00 | 7,490 |
| 2026-10-01 | 2,005.00 | 2,070.00 | 1,995.00 | 2,050.00 | 2,050.00 | 11,985 |
| 2026-09-30 | 2,035.00 | 2,035.00 | 1,998.00 | 2,020.00 | 2,020.00 | 10,578 |
| 2026-09-29 | 2,070.00 | 2,100.00 | 1,969.00 | 2,035.00 | 2,035.00 | 13,152 |
| 2026-09-28 | 2,110.00 | 2,110.00 | 2,020.00 | 2,095.00 | 2,095.00 | 4,368 |
| 2026-09-23 | 2,080.00 | 2,085.00 | 2,025.00 | 2,080.00 | 2,080.00 | 8,035 |
| 2026-09-22 | 2,080.00 | 2,090.00 | 2,030.00 | 2,090.00 | 2,090.00 | 6,344 |
| 2026-09-21 | 2,090.00 | 2,090.00 | 2,025.00 | 2,080.00 | 2,080.00 | 14,491 |
| 2026-09-18 | 2,065.00 | 2,065.00 | 2,025.00 | 2,050.00 | 2,050.00 | 1,662 |
| 2026-09-17 | 2,040.00 | 2,065.00 | 2,020.00 | 2,045.00 | 2,045.00 | 3,141 |
| 2026-09-16 | 2,085.00 | 2,085.00 | 2,005.00 | 2,040.00 | 2,040.00 | 7,192 |
| 2026-09-15 | 2,035.00 | 2,060.00 | 2,015.00 | 2,035.00 | 2,035.00 | 1,647 |
| 2026-09-14 | 2,045.00 | 2,050.00 | 1,998.00 | 2,035.00 | 2,035.00 | 3,469 |
| 2026-09-11 | 2,070.00 | 2,070.00 | 2,015.00 | 2,045.00 | 2,045.00 | 5,941 |
| 2026-09-10 | 2,050.00 | 2,070.00 | 1,983.00 | 2,070.00 | 2,070.00 | 2,358 |
| 2026-09-09 | 2,050.00 | 2,080.00 | 2,010.00 | 2,055.00 | 2,055.00 | 3,862 |
| 2026-09-08 | 1,951.00 | 2,075.00 | 1,951.00 | 2,050.00 | 2,050.00 | 8,026 |
| 2026-09-07 | 2,050.00 | 2,050.00 | 1,979.00 | 2,050.00 | 2,050.00 | 3,101 |
| 2026-09-04 | 1,955.00 | 2,070.00 | 1,953.00 | 2,040.00 | 2,040.00 | 4,716 |
| 2026-09-03 | 2,025.00 | 2,030.00 | 1,976.00 | 2,015.00 | 2,015.00 | 6,911 |
| 2026-09-02 | 1,989.00 | 2,025.00 | 1,988.00 | 2,020.00 | 2,020.00 | 2,543 |
| 2026-09-01 | 2,060.00 | 2,060.00 | 2,000.00 | 2,030.00 | 2,030.00 | 19,078 |
| 2026-08-31 | 2,060.00 | 2,090.00 | 1,999.00 | 2,085.00 | 2,085.00 | 31,017 |
| 2026-08-28 | 2,065.00 | 2,090.00 | 2,020.00 | 2,060.00 | 2,060.00 | 1,784 |
| 2026-08-27 | 1,993.00 | 2,075.00 | 1,993.00 | 2,065.00 | 2,065.00 | 2,966 |
| 2026-08-26 | 1,997.00 | 2,025.00 | 1,960.00 | 1,993.00 | 1,993.00 | 3,708 |
| 2026-08-25 | 1,997.00 | 1,998.00 | 1,920.00 | 1,997.00 | 1,997.00 | 13,805 |
| 2026-08-24 | 1,987.00 | 2,090.00 | 1,940.00 | 2,000.00 | 2,000.00 | 6,536 |
| 2026-08-21 | 2,025.00 | 2,035.00 | 1,978.00 | 1,988.00 | 1,988.00 | 36,024 |
| 2026-08-20 | 2,005.00 | 2,035.00 | 1,989.00 | 2,025.00 | 2,025.00 | 2,936 |
| 2026-08-19 | 2,040.00 | 2,040.00 | 1,981.00 | 2,005.00 | 2,005.00 | 5,970 |
| 2026-08-18 | 2,020.00 | 2,095.00 | 2,000.00 | 2,060.00 | 2,060.00 | 37,242 |
| 2026-08-14 | 2,005.00 | 2,095.00 | 1,950.00 | 2,020.00 | 2,020.00 | 43,438 |
| 2026-08-13 | 1,975.00 | 2,070.00 | 1,900.00 | 2,005.00 | 2,005.00 | 67,536 |
| 2026-08-12 | 1,978.00 | 1,992.00 | 1,951.00 | 1,975.00 | 1,975.00 | 1,777 |
| 2026-08-11 | 1,948.00 | 2,020.00 | 1,936.00 | 1,978.00 | 1,978.00 | 3,706 |
| 2026-08-10 | 1,906.00 | 1,985.00 | 1,906.00 | 1,955.00 | 1,955.00 | 6,860 |
| 2026-08-07 | 1,888.00 | 1,980.00 | 1,888.00 | 1,925.00 | 1,925.00 | 12,790 |
| 2026-08-06 | 1,980.00 | 1,980.00 | 1,841.00 | 1,888.00 | 1,888.00 | 23,879 |
| 2026-08-05 | 1,928.00 | 1,982.00 | 1,911.00 | 1,938.00 | 1,938.00 | 6,637 |
| 2026-08-04 | 1,884.00 | 1,984.00 | 1,847.00 | 1,928.00 | 1,928.00 | 8,474 |
| 2026-08-03 | 1,820.00 | 2,040.00 | 1,779.00 | 1,884.00 | 1,884.00 | 34,453 |
| 2026-07-31 | 1,888.00 | 1,893.00 | 1,729.00 | 1,820.00 | 1,820.00 | 30,915 |
| 2026-07-30 | 1,974.00 | 1,974.00 | 1,701.00 | 1,764.00 | 1,764.00 | 10,328 |
| 2026-07-29 | 1,919.00 | 1,919.00 | 1,711.00 | 1,743.00 | 1,743.00 | 25,861 |
| 2026-07-28 | 2,005.00 | 2,005.00 | 1,889.00 | 1,919.00 | 1,919.00 | 3,664 |
| 2026-07-27 | 1,986.00 | 2,000.00 | 1,945.00 | 1,989.00 | 1,989.00 | 11,489 |
| 2026-07-24 | 1,974.00 | 2,000.00 | 1,932.00 | 1,986.00 | 1,986.00 | 6,863 |
| 2026-07-23 | 1,977.00 | 1,977.00 | 1,835.00 | 1,974.00 | 1,974.00 | 24,205 |
| 2026-07-22 | 1,830.00 | 1,946.00 | 1,819.00 | 1,880.00 | 1,880.00 | 11,172 |
Page 1 of 21 · 1,223 trading daysOlder →
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.