Skip to main content
logo
Hizeaero Co., Ltd. (KOSDAQ:221840)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,340.00
-20.00 (-0.85%)
Sep 18, 2025, 3:30 PM KST

Hizeaero Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 20252,355.002,375.002,320.002,340.002,340.00-0.85%35,119
Sep 17, 20252,320.002,360.002,275.002,360.002,360.001.72%38,924
Sep 16, 20252,365.002,365.002,290.002,320.002,320.00-1.90%56,614
Sep 15, 20252,365.002,390.002,335.002,365.002,365.000.21%20,735
Sep 12, 20252,380.002,380.002,320.002,360.002,360.00-0.84%38,022
Sep 11, 20252,380.002,400.002,355.002,380.002,380.00-26,337
Sep 10, 20252,375.002,400.002,315.002,380.002,380.000.21%39,583
Sep 9, 20252,390.002,390.002,335.002,375.002,375.00-1.86%41,200
Sep 8, 20252,435.002,435.002,320.002,420.002,420.00-65,044
Sep 5, 20252,435.002,450.002,400.002,420.002,420.00-0.41%23,054
Sep 4, 20252,360.002,455.002,360.002,430.002,430.002.32%28,993
Sep 3, 20252,365.002,385.002,310.002,375.002,375.000.42%52,344
Sep 2, 20252,475.002,475.002,330.002,365.002,365.00-4.44%160,911
Sep 1, 20252,495.002,550.002,440.002,475.002,475.00-2.94%49,138
Aug 29, 20252,515.002,585.002,410.002,550.002,550.001.39%76,639
Aug 28, 20252,585.002,665.002,460.002,515.002,515.000.20%143,297
Aug 27, 20252,360.002,570.002,360.002,510.002,510.007.26%188,733
Aug 26, 20252,690.002,690.002,335.002,340.002,340.00-1.27%231,608
Aug 25, 20252,375.002,460.002,300.002,370.002,370.00-0.21%90,859
Aug 22, 20252,265.002,445.002,265.002,375.002,375.002.59%156,605
Aug 21, 20252,350.002,365.002,265.002,315.002,315.00-1.28%61,931
Aug 20, 20252,395.002,455.002,335.002,345.002,345.00-3.30%81,703
Aug 19, 20252,330.002,640.002,260.002,425.002,425.002.75%536,499
Aug 18, 20252,350.002,675.002,275.002,360.002,360.00-1.46%610,712
Aug 14, 20252,180.002,740.002,175.002,395.002,395.0010.88%3,770,413
Aug 13, 20252,110.002,165.002,105.002,160.002,160.002.13%35,006
Aug 12, 20252,225.002,225.002,115.002,115.002,115.00-4.94%109,314
Aug 11, 20252,215.002,255.002,195.002,225.002,225.000.45%61,350
Aug 8, 20252,200.002,325.002,195.002,215.002,215.000.91%72,998
Aug 7, 20252,260.002,260.002,170.002,195.002,195.00-3.09%115,884
Aug 6, 20252,245.002,265.002,200.002,265.002,265.00-64,727
Aug 5, 20252,200.002,270.002,200.002,265.002,265.001.12%136,635
Aug 4, 20252,195.002,260.002,130.002,240.002,240.001.82%165,691
Aug 1, 20252,320.002,320.002,190.002,200.002,200.00-5.38%200,777
Jul 31, 20252,360.002,490.002,290.002,325.002,325.00-1.69%308,067
Jul 30, 20252,545.002,600.002,350.002,365.002,365.00-6.89%603,640
Jul 29, 20252,800.002,945.002,520.002,540.002,540.00-6.96%1,463,969
Jul 28, 20253,165.003,430.002,560.002,730.002,730.00-2.85%7,745,146
Jul 25, 20252,450.002,810.002,210.002,810.002,810.0029.79%2,219,904
Jul 24, 20251,945.002,500.001,925.002,165.002,165.0011.94%2,089,713
Jul 23, 20251,934.001,968.001,930.001,934.001,934.00-1.02%7,798
Jul 22, 20251,934.001,967.001,925.001,954.001,954.00-4,495
Jul 21, 20251,952.001,963.001,927.001,954.001,954.00-6,351
Jul 18, 20251,943.001,966.001,916.001,954.001,954.000.05%12,101
Jul 17, 20251,962.001,968.001,923.001,953.001,953.000.46%9,148
Jul 16, 20251,938.001,944.001,900.001,944.001,944.001.30%21,095
Jul 15, 20251,893.001,920.001,879.001,919.001,919.001.37%7,395
Jul 14, 20251,892.001,928.001,880.001,893.001,893.000.05%10,150
Jul 11, 20251,899.001,900.001,855.001,892.001,892.00-15,581
Jul 10, 20251,892.001,926.001,860.001,892.001,892.00-15,079