Skip to main content
logo
Hizeaero Co., Ltd. (KOSDAQ:221840)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,959.00
-25.00 (-1.26%)
Oct 29, 2026, 3:30 PM KST

Hizeaero Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20261,997.001,997.001,900.001,959.001,959.00-1.26%7,562
Oct 28, 20261,986.002,000.001,960.001,984.001,984.00-0.20%3,406
Oct 27, 20261,999.001,999.001,905.001,988.001,988.00-0.55%4,173
Oct 26, 20261,980.002,030.001,940.001,999.001,999.000.91%8,642
Oct 23, 20262,000.002,000.001,900.001,981.001,981.00-1.93%17,236
Oct 22, 20262,010.002,020.001,986.002,020.002,020.00-2,142
Oct 21, 20261,952.002,045.001,952.002,020.002,020.000.25%4,338
Oct 20, 20262,040.002,040.001,995.002,015.002,015.00-1.23%3,422
Oct 19, 20262,015.002,065.001,999.002,040.002,040.000.49%10,524
Oct 16, 20261,985.002,030.001,901.002,030.002,030.001.91%12,191
Oct 15, 20262,010.002,010.001,924.001,992.001,992.000.56%5,730
Oct 14, 20261,920.002,020.001,920.001,981.001,981.000.51%5,119
Oct 13, 20262,025.002,025.001,926.001,971.001,971.00-2.67%5,286
Oct 12, 20262,050.002,050.002,000.002,025.002,025.00-1.22%31,380
Oct 8, 20262,080.002,080.002,010.002,050.002,050.00-1.68%7,643
Oct 7, 20262,075.002,100.002,010.002,085.002,085.000.48%58,975
Oct 6, 20262,055.002,090.002,045.002,075.002,075.001.22%7,014
Oct 2, 20262,050.002,080.002,025.002,050.002,050.00-7,423
Oct 1, 20262,005.002,070.001,995.002,050.002,050.001.49%11,985
Sep 30, 20262,035.002,035.001,998.002,020.002,020.00-0.74%8,519
Sep 29, 20262,070.002,100.001,969.002,035.002,035.00-2.86%13,152
Sep 28, 20262,110.002,110.002,020.002,095.002,095.000.72%4,254
Sep 23, 20262,080.002,085.002,025.002,080.002,080.00-0.48%8,035
Sep 22, 20262,080.002,090.002,030.002,090.002,090.000.48%6,344
Sep 21, 20262,090.002,090.002,025.002,080.002,080.001.46%14,491
Sep 18, 20262,065.002,065.002,025.002,050.002,050.000.24%1,661
Sep 17, 20262,040.002,065.002,020.002,045.002,045.000.25%2,688
Sep 16, 20262,085.002,085.002,005.002,040.002,040.000.25%7,192
Sep 15, 20262,035.002,060.002,015.002,035.002,035.00-767
Sep 14, 20262,045.002,050.001,998.002,035.002,035.00-0.49%3,346
Sep 11, 20262,070.002,070.002,015.002,045.002,045.00-1.21%5,941
Sep 10, 20262,050.002,070.001,983.002,070.002,070.000.73%2,358
Sep 9, 20262,050.002,080.002,010.002,055.002,055.000.24%3,862
Sep 8, 20261,951.002,075.001,951.002,050.002,050.00-8,026
Sep 7, 20262,050.002,050.001,979.002,050.002,050.000.49%3,101
Sep 4, 20261,955.002,070.001,953.002,040.002,040.001.24%4,716
Sep 3, 20262,025.002,030.001,976.002,015.002,015.00-0.25%6,911
Sep 2, 20261,989.002,025.001,988.002,020.002,020.00-0.49%2,543
Sep 1, 20262,060.002,060.002,000.002,030.002,030.00-2.64%19,073
Aug 31, 20262,060.002,090.001,999.002,085.002,085.001.21%31,017
Aug 28, 20262,065.002,090.002,020.002,060.002,060.00-0.24%1,784
Aug 27, 20261,993.002,075.001,993.002,065.002,065.003.61%2,955
Aug 26, 20261,997.002,025.001,960.001,993.001,993.00-0.20%3,708
Aug 25, 20261,997.001,998.001,920.001,997.001,997.00-0.15%13,796
Aug 24, 20261,987.002,090.001,940.002,000.002,000.000.60%6,536
Aug 21, 20262,025.002,035.001,978.001,988.001,988.00-1.83%36,024
Aug 20, 20262,005.002,035.001,989.002,025.002,025.001.00%2,884
Aug 19, 20262,040.002,040.001,981.002,005.002,005.00-2.67%5,970
Aug 18, 20262,020.002,095.002,000.002,060.002,060.001.98%37,241
Aug 14, 20262,005.002,095.001,950.002,020.002,020.000.75%43,438