Skip to main content
logo
Hizeaero Co., Ltd. (KOSDAQ:221840)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,235.00
-80.00 (-3.46%)
Oct 10, 2025, 3:30 PM KST

Hizeaero Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20252,315.002,315.002,225.002,235.002,235.00-3.46%62,247
Oct 2, 20252,285.002,325.002,250.002,315.002,315.001.31%45,142
Oct 1, 20252,270.002,295.002,250.002,285.002,285.000.66%20,409
Sep 30, 20252,330.002,330.002,260.002,270.002,270.00-3.61%51,352
Sep 29, 20252,255.002,370.002,255.002,355.002,355.001.29%50,396
Sep 26, 20252,390.002,390.002,285.002,325.002,325.00-2.72%64,597
Sep 25, 20252,355.002,405.002,285.002,390.002,390.003.69%115,532
Sep 24, 20252,250.002,665.002,225.002,305.002,305.003.13%735,973
Sep 23, 20252,300.002,300.002,220.002,235.002,235.00-3.46%35,227
Sep 22, 20252,305.002,335.002,280.002,315.002,315.00-0.86%36,298
Sep 19, 20252,340.002,345.002,280.002,335.002,335.00-0.21%36,874
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