Hizeaero Co., Ltd. (KOSDAQ:221840)
South Korea · Delayed Price · Currency is KRW 1,862.00
-51.00 (-2.67%)
Jul 20, 2026, 1:13 PM KST
Hizeaero Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 1,934.00 | 1,934.00 | 1,838.00 | 1,913.00 | 1,913.00 | 0.68% | 4,170 |
| Jul 15, 2026 | 1,893.00 | 1,973.00 | 1,857.00 | 1,900.00 | 1,900.00 | 0.42% | 3,437 |
| Jul 14, 2026 | 1,876.00 | 1,928.00 | 1,775.00 | 1,892.00 | 1,892.00 | 0.85% | 3,250 |
| Jul 13, 2026 | 1,961.00 | 1,961.00 | 1,820.00 | 1,876.00 | 1,876.00 | -0.69% | 5,056 |
| Jul 10, 2026 | 1,982.00 | 1,982.00 | 1,866.00 | 1,889.00 | 1,889.00 | 0.96% | 5,780 |
| Jul 9, 2026 | 1,994.00 | 1,994.00 | 1,799.00 | 1,871.00 | 1,871.00 | -1.21% | 7,413 |
| Jul 8, 2026 | 2,015.00 | 2,015.00 | 1,745.00 | 1,894.00 | 1,894.00 | -3.37% | 7,328 |
| Jul 7, 2026 | 1,857.00 | 1,964.00 | 1,857.00 | 1,960.00 | 1,960.00 | -0.71% | 2,296 |
| Jul 6, 2026 | 2,015.00 | 2,015.00 | 1,898.00 | 1,974.00 | 1,974.00 | 0.71% | 4,357 |
| Jul 3, 2026 | 2,045.00 | 2,045.00 | 1,861.00 | 1,960.00 | 1,960.00 | -1.75% | 10,954 |
| Jul 2, 2026 | 1,941.00 | 2,030.00 | 1,903.00 | 1,995.00 | 1,995.00 | 2.89% | 10,975 |
| Jul 1, 2026 | 1,905.00 | 1,940.00 | 1,896.00 | 1,939.00 | 1,939.00 | 1.84% | 9,933 |
| Jun 30, 2026 | 1,905.00 | 1,930.00 | 1,830.00 | 1,904.00 | 1,904.00 | 1.17% | 7,965 |
| Jun 29, 2026 | 1,830.00 | 1,885.00 | 1,762.00 | 1,882.00 | 1,882.00 | 2.90% | 17,859 |
| Jun 26, 2026 | 1,830.00 | 1,830.00 | 1,632.00 | 1,829.00 | 1,829.00 | -0.05% | 34,548 |
| Jun 25, 2026 | 1,874.00 | 1,987.00 | 1,732.00 | 1,830.00 | 1,830.00 | - | 12,073 |
| Jun 24, 2026 | 1,850.00 | 1,850.00 | 1,771.00 | 1,830.00 | 1,830.00 | 1.27% | 8,147 |
| Jun 23, 2026 | 1,890.00 | 1,921.00 | 1,780.00 | 1,807.00 | 1,807.00 | -4.14% | 13,073 |
| Jun 22, 2026 | 1,950.00 | 1,950.00 | 1,865.00 | 1,885.00 | 1,885.00 | -3.33% | 18,127 |
| Jun 19, 2026 | 2,035.00 | 2,035.00 | 1,881.00 | 1,950.00 | 1,950.00 | -4.18% | 29,904 |
| Jun 18, 2026 | 2,165.00 | 2,165.00 | 1,960.00 | 2,035.00 | 2,035.00 | -4.01% | 21,036 |
| Jun 17, 2026 | 2,195.00 | 2,195.00 | 2,090.00 | 2,120.00 | 2,120.00 | -0.93% | 15,316 |
| Jun 16, 2026 | 2,140.00 | 2,165.00 | 2,085.00 | 2,140.00 | 2,140.00 | -0.23% | 26,318 |
| Jun 15, 2026 | 2,115.00 | 2,235.00 | 2,080.00 | 2,145.00 | 2,145.00 | 1.42% | 22,547 |
| Jun 12, 2026 | 2,060.00 | 2,190.00 | 2,015.00 | 2,115.00 | 2,115.00 | 1.68% | 25,255 |
| Jun 11, 2026 | 2,035.00 | 2,085.00 | 1,975.00 | 2,080.00 | 2,080.00 | 2.21% | 14,821 |
| Jun 10, 2026 | 2,060.00 | 2,185.00 | 1,969.00 | 2,035.00 | 2,035.00 | -0.97% | 25,570 |
| Jun 9, 2026 | 2,030.00 | 2,100.00 | 1,976.00 | 2,055.00 | 2,055.00 | 1.48% | 42,454 |
| Jun 8, 2026 | 2,210.00 | 2,210.00 | 1,991.00 | 2,025.00 | 2,025.00 | -9.40% | 66,482 |
| Jun 5, 2026 | 2,285.00 | 2,285.00 | 2,105.00 | 2,235.00 | 2,235.00 | -0.67% | 21,571 |
| Jun 4, 2026 | 2,240.00 | 2,255.00 | 2,140.00 | 2,250.00 | 2,250.00 | -0.22% | 41,368 |
| Jun 2, 2026 | 2,270.00 | 2,270.00 | 2,055.00 | 2,255.00 | 2,255.00 | -0.88% | 75,115 |
| Jun 1, 2026 | 2,380.00 | 2,380.00 | 2,135.00 | 2,275.00 | 2,275.00 | -1.94% | 50,923 |
| May 29, 2026 | 2,470.00 | 2,470.00 | 2,250.00 | 2,320.00 | 2,320.00 | -2.52% | 47,149 |
| May 28, 2026 | 2,365.00 | 2,410.00 | 2,260.00 | 2,380.00 | 2,380.00 | 0.63% | 55,489 |
| May 27, 2026 | 2,535.00 | 2,535.00 | 2,320.00 | 2,365.00 | 2,365.00 | -2.27% | 43,338 |
| May 26, 2026 | 2,625.00 | 2,625.00 | 2,370.00 | 2,420.00 | 2,420.00 | -2.62% | 68,107 |
| May 22, 2026 | 2,490.00 | 2,540.00 | 2,370.00 | 2,485.00 | 2,485.00 | 2.90% | 33,965 |
| May 21, 2026 | 2,375.00 | 2,475.00 | 2,360.00 | 2,415.00 | 2,415.00 | 1.90% | 23,636 |
| May 20, 2026 | 2,450.00 | 2,455.00 | 2,325.00 | 2,370.00 | 2,370.00 | -3.27% | 40,719 |
| May 19, 2026 | 2,475.00 | 2,515.00 | 2,380.00 | 2,450.00 | 2,450.00 | -1.80% | 75,667 |
| May 18, 2026 | 2,450.00 | 2,550.00 | 2,355.00 | 2,495.00 | 2,495.00 | -2.73% | 56,690 |
| May 15, 2026 | 2,700.00 | 2,730.00 | 2,495.00 | 2,565.00 | 2,565.00 | -7.40% | 130,623 |
| May 14, 2026 | 2,780.00 | 2,885.00 | 2,620.00 | 2,770.00 | 2,770.00 | 2.78% | 59,390 |
| May 13, 2026 | 2,715.00 | 2,780.00 | 2,615.00 | 2,695.00 | 2,695.00 | -0.74% | 48,837 |
| May 12, 2026 | 2,780.00 | 2,790.00 | 2,600.00 | 2,715.00 | 2,715.00 | -3.89% | 97,818 |
| May 11, 2026 | 2,865.00 | 2,895.00 | 2,705.00 | 2,825.00 | 2,825.00 | -1.40% | 46,354 |
| May 8, 2026 | 2,895.00 | 2,910.00 | 2,815.00 | 2,865.00 | 2,865.00 | -1.04% | 47,440 |
| May 7, 2026 | 2,820.00 | 3,020.00 | 2,775.00 | 2,895.00 | 2,895.00 | 2.84% | 51,169 |
| May 6, 2026 | 2,900.00 | 2,970.00 | 2,780.00 | 2,815.00 | 2,815.00 | -2.93% | 57,805 |