Hizeaero Co., Ltd. (KOSDAQ:221840)
South Korea · Delayed Price · Currency is KRW 2,045.00
-25.00 (-1.21%)
Sep 11, 2026, 3:30 PM KST
Hizeaero Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 2,050.00 | 2,070.00 | 1,983.00 | 2,070.00 | 2,070.00 | 0.73% | 2,358 |
| Sep 9, 2026 | 2,050.00 | 2,080.00 | 2,010.00 | 2,055.00 | 2,055.00 | 0.24% | 3,862 |
| Sep 8, 2026 | 1,951.00 | 2,075.00 | 1,951.00 | 2,050.00 | 2,050.00 | - | 8,026 |
| Sep 7, 2026 | 2,050.00 | 2,050.00 | 1,979.00 | 2,050.00 | 2,050.00 | 0.49% | 3,101 |
| Sep 4, 2026 | 1,955.00 | 2,070.00 | 1,953.00 | 2,040.00 | 2,040.00 | 1.24% | 4,716 |
| Sep 3, 2026 | 2,025.00 | 2,030.00 | 1,976.00 | 2,015.00 | 2,015.00 | -0.25% | 6,911 |
| Sep 2, 2026 | 1,989.00 | 2,025.00 | 1,988.00 | 2,020.00 | 2,020.00 | -0.49% | 2,543 |
| Sep 1, 2026 | 2,060.00 | 2,060.00 | 2,000.00 | 2,030.00 | 2,030.00 | -2.64% | 19,073 |
| Aug 31, 2026 | 2,060.00 | 2,090.00 | 1,999.00 | 2,085.00 | 2,085.00 | 1.21% | 31,017 |
| Aug 28, 2026 | 2,065.00 | 2,090.00 | 2,020.00 | 2,060.00 | 2,060.00 | -0.24% | 1,784 |
| Aug 27, 2026 | 1,993.00 | 2,075.00 | 1,993.00 | 2,065.00 | 2,065.00 | 3.61% | 2,955 |
| Aug 26, 2026 | 1,997.00 | 2,025.00 | 1,960.00 | 1,993.00 | 1,993.00 | -0.20% | 3,708 |
| Aug 25, 2026 | 1,997.00 | 1,998.00 | 1,920.00 | 1,997.00 | 1,997.00 | -0.15% | 13,796 |
| Aug 24, 2026 | 1,987.00 | 2,090.00 | 1,940.00 | 2,000.00 | 2,000.00 | 0.60% | 6,536 |
| Aug 21, 2026 | 2,025.00 | 2,035.00 | 1,978.00 | 1,988.00 | 1,988.00 | -1.83% | 36,024 |
| Aug 20, 2026 | 2,005.00 | 2,035.00 | 1,989.00 | 2,025.00 | 2,025.00 | 1.00% | 2,884 |
| Aug 19, 2026 | 2,040.00 | 2,040.00 | 1,981.00 | 2,005.00 | 2,005.00 | -2.67% | 5,970 |
| Aug 18, 2026 | 2,020.00 | 2,095.00 | 2,000.00 | 2,060.00 | 2,060.00 | 1.98% | 37,241 |
| Aug 14, 2026 | 2,005.00 | 2,095.00 | 1,950.00 | 2,020.00 | 2,020.00 | 0.75% | 43,438 |
| Aug 13, 2026 | 1,975.00 | 2,070.00 | 1,900.00 | 2,005.00 | 2,005.00 | 1.52% | 67,536 |
| Aug 12, 2026 | 1,978.00 | 1,992.00 | 1,951.00 | 1,975.00 | 1,975.00 | -0.15% | 1,777 |
| Aug 11, 2026 | 1,948.00 | 2,020.00 | 1,936.00 | 1,978.00 | 1,978.00 | 1.18% | 3,706 |
| Aug 10, 2026 | 1,906.00 | 1,985.00 | 1,906.00 | 1,955.00 | 1,955.00 | 1.56% | 6,859 |
| Aug 7, 2026 | 1,888.00 | 1,980.00 | 1,888.00 | 1,925.00 | 1,925.00 | 1.96% | 12,790 |
| Aug 6, 2026 | 1,980.00 | 1,980.00 | 1,841.00 | 1,888.00 | 1,888.00 | -2.58% | 23,867 |
| Aug 5, 2026 | 1,928.00 | 1,982.00 | 1,911.00 | 1,938.00 | 1,938.00 | 0.52% | 6,637 |
| Aug 4, 2026 | 1,884.00 | 1,984.00 | 1,847.00 | 1,928.00 | 1,928.00 | 2.34% | 8,474 |
| Aug 3, 2026 | 1,820.00 | 2,040.00 | 1,779.00 | 1,884.00 | 1,884.00 | 3.52% | 34,443 |
| Jul 31, 2026 | 1,888.00 | 1,893.00 | 1,729.00 | 1,820.00 | 1,820.00 | 3.17% | 30,915 |
| Jul 30, 2026 | 1,974.00 | 1,974.00 | 1,701.00 | 1,764.00 | 1,764.00 | 1.20% | 10,328 |
| Jul 29, 2026 | 1,919.00 | 1,919.00 | 1,711.00 | 1,743.00 | 1,743.00 | -9.17% | 25,861 |
| Jul 28, 2026 | 2,005.00 | 2,005.00 | 1,889.00 | 1,919.00 | 1,919.00 | -3.52% | 3,664 |
| Jul 27, 2026 | 1,986.00 | 2,000.00 | 1,945.00 | 1,989.00 | 1,989.00 | 0.15% | 11,489 |
| Jul 24, 2026 | 1,974.00 | 2,000.00 | 1,932.00 | 1,986.00 | 1,986.00 | 0.61% | 6,863 |
| Jul 23, 2026 | 1,977.00 | 1,977.00 | 1,835.00 | 1,974.00 | 1,974.00 | 5.00% | 24,205 |
| Jul 22, 2026 | 1,830.00 | 1,946.00 | 1,819.00 | 1,880.00 | 1,880.00 | 2.45% | 11,172 |
| Jul 21, 2026 | 1,862.00 | 1,869.00 | 1,822.00 | 1,835.00 | 1,835.00 | -1.45% | 3,037 |
| Jul 20, 2026 | 1,944.00 | 1,944.00 | 1,830.00 | 1,862.00 | 1,862.00 | -2.67% | 2,045 |
| 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 |