Skip to main content
Hizeaero Co., Ltd. (KOSDAQ:221840)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,095.00
+30.00 (0.98%)
Apr 29, 2026, 3:30 PM KST

Hizeaero Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20263,210.003,210.002,990.003,095.003,095.000.98%35,822
Apr 28, 20263,100.003,205.003,000.003,065.003,065.00-1.13%95,558
Apr 27, 20263,115.003,165.003,040.003,100.003,100.00-0.48%61,485
Apr 24, 20263,065.003,250.003,020.003,115.003,115.001.80%104,582
Apr 23, 20262,975.003,085.002,970.003,060.003,060.003.03%68,895
Apr 22, 20263,095.003,145.002,935.002,970.002,970.00-3.73%118,812
Apr 21, 20263,080.003,200.003,050.003,085.003,085.00-0.48%103,003
Apr 20, 20263,200.003,270.003,025.003,100.003,100.00-1.74%137,092
Apr 17, 20262,885.003,220.002,860.003,155.003,155.009.36%275,622
Apr 16, 20262,770.002,970.002,740.002,885.002,885.004.34%210,505
Apr 15, 20262,690.002,770.002,640.002,765.002,765.003.17%57,287
Apr 14, 20262,735.002,735.002,625.002,680.002,680.00-1.29%43,938
Apr 13, 20262,590.002,730.002,560.002,715.002,715.004.83%33,348
Apr 10, 20262,505.002,595.002,505.002,590.002,590.003.60%33,787
Apr 9, 20262,600.002,650.002,465.002,500.002,500.00-3.85%29,176
Apr 8, 20262,675.002,675.002,570.002,600.002,600.002.36%32,057
Apr 7, 20262,665.002,690.002,510.002,540.002,540.00-4.87%55,693
Apr 6, 20262,540.002,700.002,540.002,670.002,670.005.12%51,773
Apr 3, 20262,670.002,670.002,515.002,540.002,540.000.59%19,854
Apr 2, 20262,660.002,765.002,480.002,525.002,525.00-5.08%42,568
Apr 1, 20262,535.002,670.002,490.002,660.002,660.008.79%64,918
Mar 31, 20262,710.002,710.002,445.002,445.002,445.00-9.78%123,723
Mar 30, 20262,690.002,710.002,505.002,710.002,710.00-36,210
Mar 27, 20262,720.002,720.002,610.002,710.002,710.00-1.09%46,035
Mar 26, 20262,745.002,790.002,715.002,740.002,740.00-0.18%50,321
Mar 25, 20262,665.002,750.002,660.002,745.002,745.002.23%37,035
Mar 24, 20262,670.002,795.002,635.002,685.002,685.002.68%39,882
Mar 23, 20262,770.002,770.002,570.002,615.002,615.00-5.25%71,631
Mar 20, 20262,675.002,880.002,670.002,760.002,760.002.99%51,641
Mar 19, 20262,870.002,900.002,675.002,680.002,680.00-4.96%101,352
Mar 18, 20262,865.002,910.002,760.002,820.002,820.00-1.40%56,363
Mar 17, 20262,760.002,895.002,740.002,860.002,860.003.62%30,695
Mar 16, 20262,780.002,780.002,620.002,760.002,760.00-1.60%37,453
Mar 13, 20262,820.002,820.002,715.002,805.002,805.00-0.53%32,485
Mar 12, 20262,660.002,820.002,600.002,820.002,820.007.63%59,635
Mar 11, 20262,570.002,660.002,570.002,620.002,620.001.95%24,375
Mar 10, 20262,560.002,600.002,510.002,570.002,570.003.01%26,618
Mar 9, 20262,600.002,600.002,370.002,495.002,495.00-5.67%59,558
Mar 6, 20262,630.002,650.002,490.002,645.002,645.002.52%22,882
Mar 5, 20262,390.002,590.002,390.002,580.002,580.0011.69%71,482
Mar 4, 20262,680.002,690.002,170.002,310.002,310.00-15.23%178,791
Mar 3, 20262,760.002,845.002,645.002,725.002,725.00-1.62%86,859
Feb 27, 20262,835.002,915.002,755.002,770.002,770.00-2.29%103,081
Feb 26, 20262,960.002,960.002,750.002,835.002,835.00-2.41%116,423
Feb 25, 20262,995.002,995.002,870.002,905.002,905.00-3.01%106,591
Feb 24, 20263,040.003,040.002,870.002,995.002,995.00-1.48%127,651
Feb 23, 20262,735.003,170.002,735.003,040.003,040.0011.15%541,420
Feb 20, 20262,855.002,885.002,705.002,735.002,735.00-1.62%87,973
Feb 19, 20262,795.002,830.002,625.002,780.002,780.00-0.54%136,134
Feb 13, 20262,815.002,845.002,585.002,795.002,795.00-0.71%129,342
Feb 12, 20262,790.002,850.002,740.002,815.002,815.001.26%43,717
Feb 11, 20262,795.002,870.002,700.002,780.002,780.00-0.54%122,688
Feb 10, 20262,875.002,910.002,650.002,795.002,795.00-2.44%116,340
Feb 9, 20262,860.002,920.002,700.002,865.002,865.001.96%222,874
Feb 6, 20262,650.002,870.002,535.002,810.002,810.002.93%194,460
Feb 5, 20262,900.002,920.002,650.002,730.002,730.00-6.51%338,642
Feb 4, 20263,080.003,500.002,820.002,920.002,920.00-0.34%2,658,873
Feb 3, 20262,310.002,930.002,310.002,930.002,930.0029.93%812,728
Feb 2, 20262,415.002,415.002,225.002,255.002,255.00-6.63%61,324
Jan 30, 20262,420.002,465.002,385.002,415.002,415.000.63%47,027
Jan 29, 20262,395.002,425.002,345.002,400.002,400.001.05%66,952
Jan 28, 20262,335.002,400.002,260.002,375.002,375.003.04%146,607
Jan 27, 20262,145.002,330.002,145.002,305.002,305.008.73%112,307
Jan 26, 20262,095.002,140.002,095.002,120.002,120.001.19%43,155
Jan 23, 20262,035.002,115.002,030.002,095.002,095.003.20%36,996
Jan 22, 20262,005.002,050.002,005.002,030.002,030.000.50%21,511
Jan 21, 20262,075.002,075.001,997.002,020.002,020.00-2.65%48,466
Jan 20, 20262,105.002,105.002,055.002,075.002,075.00-1.66%24,838
Jan 19, 20262,150.002,150.002,010.002,110.002,110.00-1.86%51,872
Jan 16, 20262,160.002,160.002,070.002,150.002,150.00-0.46%36,492
Jan 15, 20262,155.002,185.002,125.002,160.002,160.00-0.69%13,270
Jan 14, 20262,150.002,215.002,105.002,175.002,175.000.69%23,863
Jan 13, 20262,195.002,195.002,140.002,160.002,160.00-1.37%17,874
Jan 12, 20262,160.002,190.002,145.002,190.002,190.001.86%33,675
Jan 9, 20262,185.002,185.002,110.002,150.002,150.00-0.92%15,055
Jan 8, 20262,155.002,170.002,125.002,170.002,170.000.70%13,623
Jan 7, 20262,175.002,185.002,095.002,155.002,155.00-0.92%65,068
Jan 6, 20262,195.002,195.002,140.002,175.002,175.00-0.91%34,710
Jan 5, 20262,220.002,220.002,170.002,195.002,195.00-0.90%9,251
Jan 2, 20262,195.002,215.002,165.002,215.002,215.000.91%17,804
Dec 30, 20252,200.002,205.002,160.002,195.002,195.00-0.45%19,213
Dec 29, 20252,205.002,205.002,180.002,205.002,205.00-11,271
Dec 26, 20252,200.002,215.002,135.002,205.002,205.00-0.45%22,023
Dec 24, 20252,150.002,215.002,150.002,215.002,215.001.84%12,974
Dec 23, 20252,185.002,215.002,155.002,175.002,175.00-20,316
Dec 22, 20252,170.002,200.002,145.002,175.002,175.00-0.68%15,482
Dec 19, 20252,190.002,210.002,150.002,190.002,190.00-8,388
Dec 18, 20252,180.002,205.002,135.002,190.002,190.000.23%8,513
Dec 17, 20252,210.002,210.002,145.002,185.002,185.00-1.80%17,038
Dec 16, 20252,240.002,240.002,200.002,225.002,225.00-0.22%7,447
Dec 15, 20252,235.002,240.002,200.002,230.002,230.00-10,667
Dec 12, 20252,230.002,240.002,190.002,230.002,230.000.90%8,206
Dec 11, 20252,210.002,220.002,185.002,210.002,210.000.45%8,225
Dec 10, 20252,245.002,245.002,170.002,200.002,200.00-0.45%21,465
Dec 9, 20252,245.002,245.002,175.002,210.002,210.00-0.90%21,229
Dec 8, 20252,255.002,255.002,200.002,230.002,230.00-0.67%11,935
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