Skip to main content
logo
Hizeaero Co., Ltd. (KOSDAQ:221840)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,245.00
-35.00 (-1.54%)
Oct 31, 2025, 1:22 PM KST

Hizeaero Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20252,330.002,380.002,295.002,310.00-1.32%30,878
Oct 29, 20252,280.002,285.002,255.002,280.002,280.00-10,654
Oct 28, 20252,300.002,310.002,245.002,280.002,280.00-0.87%15,274
Oct 27, 20252,270.002,305.002,245.002,300.002,300.000.22%21,893
Oct 24, 20252,255.002,295.002,245.002,295.002,295.001.10%18,446
Oct 23, 20252,300.002,300.002,250.002,270.002,270.00-1.09%13,228
Oct 22, 20252,295.002,310.002,255.002,295.002,295.000.22%14,804
Oct 21, 20252,300.002,315.002,270.002,290.002,290.00-36,783
Oct 20, 20252,250.002,295.002,210.002,290.002,290.002.46%50,433
Oct 17, 20252,270.002,270.002,225.002,235.002,235.00-1.54%43,828
Oct 16, 20252,390.002,390.002,270.002,270.002,270.00-0.87%32,205
Oct 15, 20252,245.002,315.002,245.002,290.002,290.002.00%35,064
Oct 14, 20252,240.002,640.002,235.002,245.002,245.001.13%615,324
Oct 13, 20252,220.002,255.002,190.002,220.002,220.00-0.67%64,358
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