Skip to main content
logo
Hizeaero Co., Ltd. (KOSDAQ:221840)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,415.00
+45.00 (1.90%)
May 21, 2026, 3:30 PM KST

Hizeaero Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 20, 20262,450.002,455.002,325.002,370.002,370.00-3.27%40,719
May 19, 20262,475.002,515.002,380.002,450.002,450.00-1.80%75,667
May 18, 20262,450.002,550.002,355.002,495.002,495.00-2.73%56,690
May 15, 20262,700.002,730.002,495.002,565.002,565.00-7.40%130,623
May 14, 20262,780.002,885.002,620.002,770.002,770.002.78%59,390
May 13, 20262,715.002,780.002,615.002,695.002,695.00-0.74%48,837
May 12, 20262,780.002,790.002,600.002,715.002,715.00-3.89%97,818
May 11, 20262,865.002,895.002,705.002,825.002,825.00-1.40%46,354
May 8, 20262,895.002,910.002,815.002,865.002,865.00-1.04%47,440
May 7, 20262,820.003,020.002,775.002,895.002,895.002.84%51,169
May 6, 20262,900.002,970.002,780.002,815.002,815.00-2.93%57,805
May 4, 20262,980.003,050.002,900.002,900.002,900.00-2.68%46,332
Apr 30, 20263,095.003,095.002,975.002,980.002,980.00-3.72%70,288
Apr 29, 20263,210.003,210.002,990.003,095.003,095.000.98%37,006
Apr 28, 20263,100.003,205.003,000.003,065.003,065.00-1.13%95,618
Apr 27, 20263,115.003,165.003,040.003,100.003,100.00-0.48%61,485
Apr 24, 20263,065.003,250.003,020.003,115.003,115.001.80%104,582
Apr 23, 20262,975.003,085.002,970.003,060.003,060.003.03%68,897
Apr 22, 20263,095.003,145.002,935.002,970.002,970.00-3.73%118,812
Apr 21, 20263,080.003,200.003,050.003,085.003,085.00-0.48%103,003
Apr 20, 20263,200.003,270.003,025.003,100.003,100.00-1.74%137,092
Apr 17, 20262,885.003,220.002,860.003,155.003,155.009.36%277,295
Apr 16, 20262,770.002,970.002,740.002,885.002,885.004.34%214,784
Apr 15, 20262,690.002,770.002,640.002,765.002,765.003.17%57,791
Apr 14, 20262,735.002,735.002,625.002,680.002,680.00-1.29%43,945
Apr 13, 20262,590.002,730.002,560.002,715.002,715.004.83%33,558
Apr 10, 20262,505.002,595.002,505.002,590.002,590.003.60%33,787
Apr 9, 20262,600.002,650.002,465.002,500.002,500.00-3.85%29,838
Apr 8, 20262,675.002,675.002,570.002,600.002,600.002.36%32,071
Apr 7, 20262,665.002,690.002,510.002,540.002,540.00-4.87%55,693
Apr 6, 20262,540.002,700.002,540.002,670.002,670.005.12%51,773
Apr 3, 20262,670.002,670.002,515.002,540.002,540.000.59%19,854
Apr 2, 20262,660.002,765.002,480.002,525.002,525.00-5.08%42,610
Apr 1, 20262,535.002,670.002,490.002,660.002,660.008.79%64,931
Mar 31, 20262,710.002,710.002,445.002,445.002,445.00-9.78%123,724
Mar 30, 20262,690.002,710.002,505.002,710.002,710.00-36,210
Mar 27, 20262,720.002,720.002,610.002,710.002,710.00-1.09%46,036
Mar 26, 20262,745.002,790.002,715.002,740.002,740.00-0.18%50,334
Mar 25, 20262,665.002,750.002,660.002,745.002,745.002.23%37,296
Mar 24, 20262,670.002,795.002,635.002,685.002,685.002.68%39,882
Mar 23, 20262,770.002,770.002,570.002,615.002,615.00-5.25%71,631
Mar 20, 20262,675.002,880.002,670.002,760.002,760.002.99%51,641
Mar 19, 20262,870.002,900.002,675.002,680.002,680.00-4.96%101,352
Mar 18, 20262,865.002,910.002,760.002,820.002,820.00-1.40%56,773
Mar 17, 20262,760.002,895.002,740.002,860.002,860.003.62%30,976
Mar 16, 20262,780.002,780.002,620.002,760.002,760.00-1.60%37,453
Mar 13, 20262,820.002,820.002,715.002,805.002,805.00-0.53%35,486
Mar 12, 20262,660.002,820.002,600.002,820.002,820.007.63%59,635
Mar 11, 20262,570.002,660.002,570.002,620.002,620.001.95%24,375
Mar 10, 20262,560.002,600.002,510.002,570.002,570.003.01%26,618