Hizeaero Co., Ltd. (KOSDAQ:221840)
South Korea · Delayed Price · Currency is KRW 1,975.00
-3.00 (-0.15%)
Aug 12, 2026, 3:30 PM KST
Hizeaero Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |