Skip to main content
Hizeaero Co., Ltd. (KOSDAQ:221840)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,245.00
+10.00 (0.45%)
At close: Dec 5, 2025

Hizeaero Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,245.002,255.002,205.002,245.002,245.000.45%5,063
Dec 4, 20252,245.002,245.002,185.002,235.002,235.00-15,782
Dec 3, 20252,205.002,250.002,185.002,235.002,235.001.82%13,496
Dec 2, 20252,155.002,200.002,145.002,195.002,195.000.23%24,283
Dec 1, 20252,170.002,215.002,170.002,190.002,190.000.23%12,116
Nov 28, 20252,185.002,195.002,145.002,185.002,185.000.23%26,257
Nov 27, 20252,180.002,180.002,140.002,180.002,180.000.46%14,863
Nov 26, 20252,170.002,180.002,150.002,170.002,170.00-5,236
Nov 25, 20252,185.002,185.002,140.002,170.002,170.00-15,835
Nov 24, 20252,145.002,180.002,125.002,170.002,170.000.46%10,559
Nov 21, 20252,250.002,250.002,110.002,160.002,160.00-2.92%32,923
Nov 20, 20252,195.002,250.002,190.002,225.002,225.001.37%6,060
Nov 19, 20252,220.002,220.002,175.002,195.002,195.00-1.13%31,593
Nov 18, 20252,245.002,245.002,190.002,220.002,220.00-1.11%23,126
Nov 17, 20252,310.002,310.002,220.002,245.002,245.00-2.81%31,579
Nov 14, 20252,280.002,345.002,260.002,310.002,310.001.32%27,283
Nov 13, 20252,230.002,295.002,215.002,280.002,280.001.11%38,452
Nov 12, 20252,225.002,270.002,205.002,255.002,255.001.35%24,240
Nov 11, 20252,285.002,285.002,200.002,225.002,225.00-0.89%31,464
Nov 10, 20252,250.002,285.002,245.002,245.002,245.00-0.22%6,421
Nov 7, 20252,285.002,295.002,210.002,250.002,250.00-1.53%16,008
Nov 6, 20252,250.002,300.002,250.002,285.002,285.001.56%12,531
Nov 5, 20252,240.002,260.002,210.002,250.002,250.00-0.66%41,041
Nov 4, 20252,260.002,285.002,210.002,265.002,265.000.22%29,335
Nov 3, 20252,240.002,315.002,220.002,260.002,260.000.89%35,612
Oct 31, 20252,280.002,280.002,235.002,240.002,240.00-1.75%12,734
Oct 30, 20252,330.002,380.002,240.002,280.002,280.00-59,689
Oct 29, 20252,280.002,285.002,255.002,280.002,280.00-10,734
Oct 28, 20252,300.002,310.002,245.002,280.002,280.00-0.87%15,274
Oct 27, 20252,270.002,305.002,245.002,300.002,300.000.22%21,893
Oct 24, 20252,255.002,295.002,245.002,295.002,295.001.10%18,424
Oct 23, 20252,300.002,300.002,250.002,270.002,270.00-1.09%13,228
Oct 22, 20252,295.002,310.002,255.002,295.002,295.000.22%14,804
Oct 21, 20252,300.002,315.002,270.002,290.002,290.00-36,523
Oct 20, 20252,250.002,295.002,210.002,290.002,290.002.46%50,433
Oct 17, 20252,270.002,270.002,225.002,235.002,235.00-1.54%43,485
Oct 16, 20252,390.002,390.002,270.002,270.002,270.00-0.87%30,649
Oct 15, 20252,245.002,315.002,245.002,290.002,290.002.00%35,064
Oct 14, 20252,240.002,640.002,235.002,245.002,245.001.13%614,061
Oct 13, 20252,220.002,255.002,190.002,220.002,220.00-0.67%64,358
Oct 10, 20252,315.002,315.002,225.002,235.002,235.00-3.46%59,167
Oct 2, 20252,285.002,325.002,250.002,315.002,315.001.31%44,732
Oct 1, 20252,270.002,295.002,250.002,285.002,285.000.66%20,390
Sep 30, 20252,330.002,330.002,260.002,270.002,270.00-3.61%51,352
Sep 29, 20252,255.002,370.002,255.002,355.002,355.001.29%50,396
Sep 26, 20252,390.002,390.002,285.002,325.002,325.00-2.72%64,597
Sep 25, 20252,355.002,405.002,285.002,390.002,390.003.69%113,916
Sep 24, 20252,250.002,665.002,225.002,305.002,305.003.13%735,973
Sep 23, 20252,300.002,300.002,220.002,235.002,235.00-3.46%35,227
Sep 22, 20252,305.002,335.002,280.002,315.002,315.00-0.86%36,298
Sep 19, 20252,340.002,345.002,280.002,335.002,335.00-0.21%36,874
Sep 18, 20252,355.002,375.002,320.002,340.002,340.00-0.85%35,119
Sep 17, 20252,320.002,360.002,275.002,360.002,360.001.72%38,924
Sep 16, 20252,365.002,365.002,290.002,320.002,320.00-1.90%55,948
Sep 15, 20252,365.002,390.002,335.002,365.002,365.000.21%20,673
Sep 12, 20252,380.002,380.002,320.002,360.002,360.00-0.84%38,022
Sep 11, 20252,380.002,400.002,355.002,380.002,380.00-26,337
Sep 10, 20252,375.002,400.002,315.002,380.002,380.000.21%39,583
Sep 9, 20252,390.002,390.002,335.002,375.002,375.00-1.86%41,200
Sep 8, 20252,435.002,435.002,320.002,420.002,420.00-65,044
Sep 5, 20252,435.002,450.002,400.002,420.002,420.00-0.41%22,649
Sep 4, 20252,360.002,455.002,360.002,430.002,430.002.32%28,993
Sep 3, 20252,365.002,385.002,310.002,375.002,375.000.42%51,819
Sep 2, 20252,475.002,475.002,330.002,365.002,365.00-4.44%159,617
Sep 1, 20252,495.002,550.002,440.002,475.002,475.00-2.94%49,138
Aug 29, 20252,515.002,585.002,410.002,550.002,550.001.39%76,288
Aug 28, 20252,585.002,665.002,460.002,515.002,515.000.20%143,297
Aug 27, 20252,360.002,570.002,360.002,510.002,510.007.26%186,930
Aug 26, 20252,690.002,690.002,335.002,340.002,340.00-1.27%231,608
Aug 25, 20252,375.002,460.002,300.002,370.002,370.00-0.21%90,859
Aug 22, 20252,265.002,445.002,265.002,375.002,375.002.59%153,841
Aug 21, 20252,350.002,365.002,265.002,315.002,315.00-1.28%61,931
Aug 20, 20252,395.002,455.002,335.002,345.002,345.00-3.30%81,703
Aug 19, 20252,330.002,640.002,260.002,425.002,425.002.75%531,827
Aug 18, 20252,350.002,675.002,275.002,360.002,360.00-1.46%607,669
Aug 14, 20252,180.002,740.002,175.002,395.002,395.0010.88%3,758,360
Aug 13, 20252,110.002,165.002,105.002,160.002,160.002.13%32,258
Aug 12, 20252,225.002,225.002,115.002,115.002,115.00-4.94%103,454
Aug 11, 20252,215.002,255.002,195.002,225.002,225.000.45%60,921
Aug 8, 20252,200.002,325.002,195.002,215.002,215.000.91%71,617
Aug 7, 20252,260.002,260.002,170.002,195.002,195.00-3.09%115,884
Aug 6, 20252,245.002,265.002,200.002,265.002,265.00-64,727
Aug 5, 20252,200.002,270.002,200.002,265.002,265.001.12%136,635
Aug 4, 20252,195.002,260.002,130.002,240.002,240.001.82%160,739
Aug 1, 20252,320.002,320.002,190.002,200.002,200.00-5.38%198,306
Jul 31, 20252,360.002,490.002,290.002,325.002,325.00-1.69%308,067
Jul 30, 20252,545.002,600.002,350.002,365.002,365.00-6.89%600,789
Jul 29, 20252,800.002,945.002,520.002,540.002,540.00-6.96%1,446,558
Jul 28, 20253,165.003,430.002,560.002,730.002,730.00-2.85%7,728,195
Jul 25, 20252,450.002,810.002,210.002,810.002,810.0029.79%2,219,904
Jul 24, 20251,945.002,500.001,925.002,165.002,165.0011.94%2,089,713
Jul 23, 20251,934.001,968.001,930.001,934.001,934.00-1.02%7,571
Jul 22, 20251,934.001,967.001,925.001,954.001,954.00-4,495
Jul 21, 20251,952.001,963.001,927.001,954.001,954.00-6,351
Jul 18, 20251,943.001,966.001,916.001,954.001,954.000.05%11,750
Jul 17, 20251,962.001,968.001,923.001,953.001,953.000.46%9,148
Jul 16, 20251,938.001,944.001,900.001,944.001,944.001.30%20,222
Jul 15, 20251,893.001,920.001,879.001,919.001,919.001.37%7,395
Jul 14, 20251,892.001,928.001,880.001,893.001,893.000.05%10,150
Jul 11, 20251,899.001,900.001,855.001,892.001,892.00-15,581