Hizeaero Co., Ltd. (KOSDAQ:221840)
 2,245.00
 -35.00 (-1.54%)
  Oct 31, 2025, 1:22 PM KST
Hizeaero Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 2,330.00 | 2,380.00 | 2,295.00 | 2,310.00 | - | 1.32% | 30,878 | 
| Oct 29, 2025 | 2,280.00 | 2,285.00 | 2,255.00 | 2,280.00 | 2,280.00 | - | 10,654 | 
| Oct 28, 2025 | 2,300.00 | 2,310.00 | 2,245.00 | 2,280.00 | 2,280.00 | -0.87% | 15,274 | 
| Oct 27, 2025 | 2,270.00 | 2,305.00 | 2,245.00 | 2,300.00 | 2,300.00 | 0.22% | 21,893 | 
| Oct 24, 2025 | 2,255.00 | 2,295.00 | 2,245.00 | 2,295.00 | 2,295.00 | 1.10% | 18,446 | 
| Oct 23, 2025 | 2,300.00 | 2,300.00 | 2,250.00 | 2,270.00 | 2,270.00 | -1.09% | 13,228 | 
| Oct 22, 2025 | 2,295.00 | 2,310.00 | 2,255.00 | 2,295.00 | 2,295.00 | 0.22% | 14,804 | 
| Oct 21, 2025 | 2,300.00 | 2,315.00 | 2,270.00 | 2,290.00 | 2,290.00 | - | 36,783 | 
| Oct 20, 2025 | 2,250.00 | 2,295.00 | 2,210.00 | 2,290.00 | 2,290.00 | 2.46% | 50,433 | 
| Oct 17, 2025 | 2,270.00 | 2,270.00 | 2,225.00 | 2,235.00 | 2,235.00 | -1.54% | 43,828 | 
| Oct 16, 2025 | 2,390.00 | 2,390.00 | 2,270.00 | 2,270.00 | 2,270.00 | -0.87% | 32,205 | 
| Oct 15, 2025 | 2,245.00 | 2,315.00 | 2,245.00 | 2,290.00 | 2,290.00 | 2.00% | 35,064 | 
| Oct 14, 2025 | 2,240.00 | 2,640.00 | 2,235.00 | 2,245.00 | 2,245.00 | 1.13% | 615,324 | 
| Oct 13, 2025 | 2,220.00 | 2,255.00 | 2,190.00 | 2,220.00 | 2,220.00 | -0.67% | 64,358 | 
| Oct 10, 2025 | 2,315.00 | 2,315.00 | 2,225.00 | 2,235.00 | 2,235.00 | -3.46% | 62,247 | 
| Oct 2, 2025 | 2,285.00 | 2,325.00 | 2,250.00 | 2,315.00 | 2,315.00 | 1.31% | 45,142 | 
| Oct 1, 2025 | 2,270.00 | 2,295.00 | 2,250.00 | 2,285.00 | 2,285.00 | 0.66% | 20,409 | 
| Sep 30, 2025 | 2,330.00 | 2,330.00 | 2,260.00 | 2,270.00 | 2,270.00 | -3.61% | 51,352 | 
| Sep 29, 2025 | 2,255.00 | 2,370.00 | 2,255.00 | 2,355.00 | 2,355.00 | 1.29% | 50,396 | 
| Sep 26, 2025 | 2,390.00 | 2,390.00 | 2,285.00 | 2,325.00 | 2,325.00 | -2.72% | 64,597 | 
| Sep 25, 2025 | 2,355.00 | 2,405.00 | 2,285.00 | 2,390.00 | 2,390.00 | 3.69% | 115,532 | 
| Sep 24, 2025 | 2,250.00 | 2,665.00 | 2,225.00 | 2,305.00 | 2,305.00 | 3.13% | 735,973 | 
| Sep 23, 2025 | 2,300.00 | 2,300.00 | 2,220.00 | 2,235.00 | 2,235.00 | -3.46% | 35,227 | 
| Sep 22, 2025 | 2,305.00 | 2,335.00 | 2,280.00 | 2,315.00 | 2,315.00 | -0.86% | 36,298 | 
| Sep 19, 2025 | 2,340.00 | 2,345.00 | 2,280.00 | 2,335.00 | 2,335.00 | -0.21% | 36,874 | 
| Sep 18, 2025 | 2,355.00 | 2,375.00 | 2,320.00 | 2,340.00 | 2,340.00 | -0.85% | 35,119 | 
| Sep 17, 2025 | 2,320.00 | 2,360.00 | 2,275.00 | 2,360.00 | 2,360.00 | 1.72% | 38,924 | 
| Sep 16, 2025 | 2,365.00 | 2,365.00 | 2,290.00 | 2,320.00 | 2,320.00 | -1.90% | 56,614 | 
| Sep 15, 2025 | 2,365.00 | 2,390.00 | 2,335.00 | 2,365.00 | 2,365.00 | 0.21% | 20,735 | 
| Sep 12, 2025 | 2,380.00 | 2,380.00 | 2,320.00 | 2,360.00 | 2,360.00 | -0.84% | 38,022 | 
| Sep 11, 2025 | 2,380.00 | 2,400.00 | 2,355.00 | 2,380.00 | 2,380.00 | - | 26,337 | 
| Sep 10, 2025 | 2,375.00 | 2,400.00 | 2,315.00 | 2,380.00 | 2,380.00 | 0.21% | 39,583 | 
| Sep 9, 2025 | 2,390.00 | 2,390.00 | 2,335.00 | 2,375.00 | 2,375.00 | -1.86% | 41,200 | 
| Sep 8, 2025 | 2,435.00 | 2,435.00 | 2,320.00 | 2,420.00 | 2,420.00 | - | 65,044 | 
| Sep 5, 2025 | 2,435.00 | 2,450.00 | 2,400.00 | 2,420.00 | 2,420.00 | -0.41% | 23,054 | 
| Sep 4, 2025 | 2,360.00 | 2,455.00 | 2,360.00 | 2,430.00 | 2,430.00 | 2.32% | 28,993 | 
| Sep 3, 2025 | 2,365.00 | 2,385.00 | 2,310.00 | 2,375.00 | 2,375.00 | 0.42% | 52,344 | 
| Sep 2, 2025 | 2,475.00 | 2,475.00 | 2,330.00 | 2,365.00 | 2,365.00 | -4.44% | 160,911 | 
| Sep 1, 2025 | 2,495.00 | 2,550.00 | 2,440.00 | 2,475.00 | 2,475.00 | -2.94% | 49,138 | 
| Aug 29, 2025 | 2,515.00 | 2,585.00 | 2,410.00 | 2,550.00 | 2,550.00 | 1.39% | 76,639 | 
| Aug 28, 2025 | 2,585.00 | 2,665.00 | 2,460.00 | 2,515.00 | 2,515.00 | 0.20% | 143,297 | 
| Aug 27, 2025 | 2,360.00 | 2,570.00 | 2,360.00 | 2,510.00 | 2,510.00 | 7.26% | 188,733 | 
| Aug 26, 2025 | 2,690.00 | 2,690.00 | 2,335.00 | 2,340.00 | 2,340.00 | -1.27% | 231,608 | 
| Aug 25, 2025 | 2,375.00 | 2,460.00 | 2,300.00 | 2,370.00 | 2,370.00 | -0.21% | 90,859 | 
| Aug 22, 2025 | 2,265.00 | 2,445.00 | 2,265.00 | 2,375.00 | 2,375.00 | 2.59% | 156,605 | 
| Aug 21, 2025 | 2,350.00 | 2,365.00 | 2,265.00 | 2,315.00 | 2,315.00 | -1.28% | 61,931 | 
| Aug 20, 2025 | 2,395.00 | 2,455.00 | 2,335.00 | 2,345.00 | 2,345.00 | -3.30% | 81,703 | 
| Aug 19, 2025 | 2,330.00 | 2,640.00 | 2,260.00 | 2,425.00 | 2,425.00 | 2.75% | 536,499 | 
| Aug 18, 2025 | 2,350.00 | 2,675.00 | 2,275.00 | 2,360.00 | 2,360.00 | -1.46% | 610,712 | 
| Aug 14, 2025 | 2,180.00 | 2,740.00 | 2,175.00 | 2,395.00 | 2,395.00 | 10.88% | 3,770,413 |