Skip to main content
logo
Hizeaero Co., Ltd. (KOSDAQ:221840)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,415.00
+15.00 (0.63%)
At close: Jan 30, 2026

Hizeaero Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 20262,420.002,465.002,385.002,415.002,415.000.63%47,027
Jan 29, 20262,395.002,425.002,345.002,400.002,400.001.05%66,952
Jan 28, 20262,335.002,400.002,260.002,375.002,375.003.04%146,607
Jan 27, 20262,145.002,330.002,145.002,305.002,305.008.73%112,307
Jan 26, 20262,095.002,140.002,095.002,120.002,120.001.19%43,155
Jan 23, 20262,035.002,115.002,030.002,095.002,095.003.20%36,996
Jan 22, 20262,005.002,050.002,005.002,030.002,030.000.50%21,511
Jan 21, 20262,075.002,075.001,997.002,020.002,020.00-2.65%48,466
Jan 20, 20262,105.002,105.002,055.002,075.002,075.00-1.66%24,838
Jan 19, 20262,150.002,150.002,010.002,110.002,110.00-1.86%51,872
Jan 16, 20262,160.002,160.002,070.002,150.002,150.00-0.46%36,492
Jan 15, 20262,155.002,185.002,125.002,160.002,160.00-0.69%13,270
Jan 14, 20262,150.002,215.002,105.002,175.002,175.000.69%23,863
Jan 13, 20262,195.002,195.002,140.002,160.002,160.00-1.37%17,874
Jan 12, 20262,160.002,190.002,145.002,190.002,190.001.86%33,675
Jan 9, 20262,185.002,185.002,110.002,150.002,150.00-0.92%15,055
Jan 8, 20262,155.002,170.002,125.002,170.002,170.000.70%13,623
Jan 7, 20262,175.002,185.002,095.002,155.002,155.00-0.92%65,068
Jan 6, 20262,195.002,195.002,140.002,175.002,175.00-0.91%34,710
Jan 5, 20262,220.002,220.002,170.002,195.002,195.00-0.90%9,251
Jan 2, 20262,195.002,215.002,165.002,215.002,215.000.91%17,804
Dec 30, 20252,200.002,205.002,160.002,195.002,195.00-0.45%19,213
Dec 29, 20252,205.002,205.002,180.002,205.002,205.00-11,271
Dec 26, 20252,200.002,215.002,135.002,205.002,205.00-0.45%22,023
Dec 24, 20252,150.002,215.002,150.002,215.002,215.001.84%12,974
Dec 23, 20252,185.002,215.002,155.002,175.002,175.00-20,316
Dec 22, 20252,170.002,200.002,145.002,175.002,175.00-0.68%15,482
Dec 19, 20252,190.002,210.002,150.002,190.002,190.00-8,388
Dec 18, 20252,180.002,205.002,135.002,190.002,190.000.23%8,513
Dec 17, 20252,210.002,210.002,145.002,185.002,185.00-1.80%17,038
Dec 16, 20252,240.002,240.002,200.002,225.002,225.00-0.22%7,447
Dec 15, 20252,235.002,240.002,200.002,230.002,230.00-10,667
Dec 12, 20252,230.002,240.002,190.002,230.002,230.000.90%8,206
Dec 11, 20252,210.002,220.002,185.002,210.002,210.000.45%8,225
Dec 10, 20252,245.002,245.002,170.002,200.002,200.00-0.45%21,465
Dec 9, 20252,245.002,245.002,175.002,210.002,210.00-0.90%21,229
Dec 8, 20252,255.002,255.002,200.002,230.002,230.00-0.67%11,935
Dec 5, 20252,245.002,255.002,205.002,245.002,245.000.45%5,063
Dec 4, 20252,245.002,245.002,185.002,235.002,235.00-15,782
Dec 3, 20252,205.002,250.002,185.002,235.002,235.001.82%13,496
Dec 2, 20252,155.002,200.002,145.002,195.002,195.000.23%24,283
Dec 1, 20252,170.002,215.002,170.002,190.002,190.000.23%12,116
Nov 28, 20252,185.002,195.002,145.002,185.002,185.000.23%26,257
Nov 27, 20252,180.002,180.002,140.002,180.002,180.000.46%14,863
Nov 26, 20252,170.002,180.002,150.002,170.002,170.00-5,236
Nov 25, 20252,185.002,185.002,140.002,170.002,170.00-15,835
Nov 24, 20252,145.002,180.002,125.002,170.002,170.000.46%10,559
Nov 21, 20252,250.002,250.002,110.002,160.002,160.00-2.92%32,923
Nov 20, 20252,195.002,250.002,190.002,225.002,225.001.37%6,060
Nov 19, 20252,220.002,220.002,175.002,195.002,195.00-1.13%31,593