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