Hizeaero Co., Ltd. (KOSDAQ:221840)
South Korea · Delayed Price · Currency is KRW 2,515.00
+5.00 (0.20%)
Aug 28, 2025, 3:30 PM KST
Hizeaero Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 2,110.00 | 2,165.00 | 2,105.00 | 2,160.00 | 2,160.00 | 2.13% | 35,006 |
| Aug 12, 2025 | 2,225.00 | 2,225.00 | 2,115.00 | 2,115.00 | 2,115.00 | -4.94% | 109,314 |
| Aug 11, 2025 | 2,215.00 | 2,255.00 | 2,195.00 | 2,225.00 | 2,225.00 | 0.45% | 61,350 |
| Aug 8, 2025 | 2,200.00 | 2,325.00 | 2,195.00 | 2,215.00 | 2,215.00 | 0.91% | 72,998 |
| Aug 7, 2025 | 2,260.00 | 2,260.00 | 2,170.00 | 2,195.00 | 2,195.00 | -3.09% | 115,884 |
| Aug 6, 2025 | 2,245.00 | 2,265.00 | 2,200.00 | 2,265.00 | 2,265.00 | - | 64,727 |
| Aug 5, 2025 | 2,200.00 | 2,270.00 | 2,200.00 | 2,265.00 | 2,265.00 | 1.12% | 136,635 |
| Aug 4, 2025 | 2,195.00 | 2,260.00 | 2,130.00 | 2,240.00 | 2,240.00 | 1.82% | 165,691 |
| Aug 1, 2025 | 2,320.00 | 2,320.00 | 2,190.00 | 2,200.00 | 2,200.00 | -5.38% | 200,777 |
| Jul 31, 2025 | 2,360.00 | 2,490.00 | 2,290.00 | 2,325.00 | 2,325.00 | -1.69% | 308,067 |
| Jul 30, 2025 | 2,545.00 | 2,600.00 | 2,350.00 | 2,365.00 | 2,365.00 | -6.89% | 603,640 |
| Jul 29, 2025 | 2,800.00 | 2,945.00 | 2,520.00 | 2,540.00 | 2,540.00 | -6.96% | 1,463,969 |
| Jul 28, 2025 | 3,165.00 | 3,430.00 | 2,560.00 | 2,730.00 | 2,730.00 | -2.85% | 7,745,146 |
| Jul 25, 2025 | 2,450.00 | 2,810.00 | 2,210.00 | 2,810.00 | 2,810.00 | 29.79% | 2,219,904 |
| Jul 24, 2025 | 1,945.00 | 2,500.00 | 1,925.00 | 2,165.00 | 2,165.00 | 11.94% | 2,089,713 |
| Jul 23, 2025 | 1,934.00 | 1,968.00 | 1,930.00 | 1,934.00 | 1,934.00 | -1.02% | 7,798 |
| Jul 22, 2025 | 1,934.00 | 1,967.00 | 1,925.00 | 1,954.00 | 1,954.00 | - | 4,495 |
| Jul 21, 2025 | 1,952.00 | 1,963.00 | 1,927.00 | 1,954.00 | 1,954.00 | - | 6,351 |
| Jul 18, 2025 | 1,943.00 | 1,966.00 | 1,916.00 | 1,954.00 | 1,954.00 | 0.05% | 12,101 |
| Jul 17, 2025 | 1,962.00 | 1,968.00 | 1,923.00 | 1,953.00 | 1,953.00 | 0.46% | 9,148 |
| Jul 16, 2025 | 1,938.00 | 1,944.00 | 1,900.00 | 1,944.00 | 1,944.00 | 1.30% | 21,095 |
| Jul 15, 2025 | 1,893.00 | 1,920.00 | 1,879.00 | 1,919.00 | 1,919.00 | 1.37% | 7,395 |
| Jul 14, 2025 | 1,892.00 | 1,928.00 | 1,880.00 | 1,893.00 | 1,893.00 | 0.05% | 10,150 |
| Jul 11, 2025 | 1,899.00 | 1,900.00 | 1,855.00 | 1,892.00 | 1,892.00 | - | 15,581 |
| Jul 10, 2025 | 1,892.00 | 1,926.00 | 1,860.00 | 1,892.00 | 1,892.00 | - | 15,079 |
| Jul 9, 2025 | 1,921.00 | 1,935.00 | 1,840.00 | 1,892.00 | 1,892.00 | 0.37% | 10,872 |
| Jul 8, 2025 | 1,900.00 | 1,900.00 | 1,851.00 | 1,885.00 | 1,885.00 | 0.21% | 11,412 |
| Jul 7, 2025 | 1,812.00 | 1,881.00 | 1,812.00 | 1,881.00 | 1,881.00 | 0.91% | 6,386 |
| Jul 4, 2025 | 1,872.00 | 1,872.00 | 1,816.00 | 1,864.00 | 1,864.00 | -0.43% | 8,044 |
| Jul 3, 2025 | 1,911.00 | 1,911.00 | 1,850.00 | 1,872.00 | 1,872.00 | -1.16% | 16,294 |
| Jul 2, 2025 | 1,931.00 | 1,948.00 | 1,835.00 | 1,894.00 | 1,894.00 | -1.92% | 13,937 |
| Jul 1, 2025 | 1,973.00 | 1,974.00 | 1,911.00 | 1,931.00 | 1,931.00 | -1.78% | 16,458 |
| Jun 30, 2025 | 1,964.00 | 1,977.00 | 1,949.00 | 1,966.00 | 1,966.00 | -0.51% | 9,839 |
| Jun 27, 2025 | 1,982.00 | 1,986.00 | 1,957.00 | 1,976.00 | 1,976.00 | 0.20% | 2,879 |
| Jun 26, 2025 | 1,989.00 | 1,989.00 | 1,953.00 | 1,972.00 | 1,972.00 | -0.65% | 3,925 |
| Jun 25, 2025 | 1,965.00 | 1,990.00 | 1,950.00 | 1,985.00 | 1,985.00 | 0.25% | 16,516 |
| Jun 24, 2025 | 1,989.00 | 1,990.00 | 1,963.00 | 1,980.00 | 1,980.00 | 0.20% | 17,268 |
| Jun 23, 2025 | 1,981.00 | 1,981.00 | 1,950.00 | 1,976.00 | 1,976.00 | 0.25% | 11,215 |
| Jun 20, 2025 | 1,979.00 | 1,992.00 | 1,949.00 | 1,971.00 | 1,971.00 | 0.10% | 16,961 |
| Jun 19, 2025 | 1,975.00 | 1,979.00 | 1,958.00 | 1,969.00 | 1,969.00 | -0.05% | 18,754 |