Hizeaero Co., Ltd. - 221840.KQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	2,435	2,420	2,420	2,450	2,400	23,054
September 04, 2025	2,360	2,430	2,430	2,455	2,360	28,993
September 03, 2025	2,365	2,375	2,375	2,385	2,310	52,344
September 02, 2025	2,475	2,365	2,365	2,475	2,330	160,911
September 01, 2025	2,495	2,475	2,475	2,550	2,440	49,138
August 29, 2025	2,515	2,550	2,550	2,585	2,410	76,639
August 28, 2025	2,585	2,515	2,515	2,665	2,460	143,297
August 27, 2025	2,360	2,510	2,510	2,570	2,360	188,733
August 26, 2025	2,690	2,340	2,340	2,690	2,335	231,608
August 25, 2025	2,375	2,370	2,370	2,460	2,300	90,859
August 22, 2025	2,265	2,375	2,375	2,445	2,265	156,605
August 21, 2025	2,350	2,315	2,315	2,365	2,265	60,907
August 20, 2025	2,395	2,345	2,345	2,455	2,335	81,703
August 19, 2025	2,330	2,425	2,425	2,640	2,260	536,499
August 18, 2025	2,350	2,360	2,360	2,675	2,275	610,712
August 14, 2025	2,180	2,395	2,395	2,740	2,175	3.77M
August 13, 2025	2,110	2,160	2,160	2,165	2,105	35,006
August 12, 2025	2,225	2,115	2,115	2,225	2,115	109,314
August 11, 2025	2,215	2,225	2,225	2,255	2,195	61,350
August 08, 2025	2,200	2,215	2,215	2,325	2,195	72,998
August 07, 2025	2,260	2,195	2,195	2,260	2,170	115,884
August 06, 2025	2,245	2,265	2,265	2,265	2,200	64,727
August 05, 2025	2,200	2,265	2,265	2,270	2,200	135,222
August 04, 2025	2,195	2,240	2,240	2,260	2,130	165,691
August 01, 2025	2,320	2,200	2,200	2,320	2,190	200,777
July 31, 2025	2,360	2,325	2,325	2,490	2,290	308,067
July 30, 2025	2,545	2,365	2,365	2,600	2,350	603,640
July 29, 2025	2,800	2,540	2,540	2,945	2,520	1.46M
July 28, 2025	3,165	2,730	2,730	3,430	2,560	7.75M
July 25, 2025	2,450	2,810	2,810	2,810	2,210	2.22M
July 24, 2025	1,945	2,165	2,165	2,500	1,925	2.04M
July 23, 2025	1,934	1,934	1,934	1,968	1,930	7,798
July 22, 2025	1,934	1,954	1,954	1,967	1,925	4,495
July 21, 2025	1,952	1,954	1,954	1,963	1,927	6,351
July 18, 2025	1,943	1,954	1,954	1,966	1,916	12,101
July 17, 2025	1,962	1,953	1,953	1,968	1,923	9,148
July 16, 2025	1,938	1,944	1,944	1,944	1,900	21,095
July 15, 2025	1,893	1,919	1,919	1,920	1,879	7,395
July 14, 2025	1,892	1,893	1,893	1,928	1,880	10,150
July 11, 2025	1,899	1,892	1,892	1,900	1,855	15,581
July 10, 2025	1,892	1,892	1,892	1,926	1,860	15,079
July 09, 2025	1,921	1,892	1,892	1,935	1,840	10,872
July 08, 2025	1,900	1,885	1,885	1,900	1,851	11,412
July 07, 2025	1,812	1,881	1,881	1,881	1,812	6,386
July 04, 2025	1,872	1,864	1,864	1,872	1,816	8,044
July 03, 2025	1,911	1,872	1,872	1,911	1,850	16,294
July 02, 2025	1,931	1,894	1,894	1,948	1,835	13,937
July 01, 2025	1,973	1,931	1,931	1,974	1,911	16,458
June 30, 2025	1,964	1,966	1,966	1,977	1,949	9,839
June 27, 2025	1,982	1,976	1,976	1,986	1,957	2,879
June 26, 2025	1,989	1,972	1,972	1,989	1,953	3,925
June 25, 2025	1,965	1,985	1,985	1,990	1,950	16,516
June 24, 2025	1,989	1,980	1,980	1,990	1,963	17,268
June 23, 2025	1,981	1,976	1,976	1,981	1,950	11,215
June 20, 2025	1,979	1,971	1,971	1,992	1,949	16,961
June 19, 2025	1,975	1,969	1,969	1,979	1,958	18,754
June 18, 2025	1,911	1,970	1,970	1,973	1,902	39,067
June 17, 2025	1,841	1,911	1,911	1,911	1,841	26,291
June 16, 2025	1,814	1,859	1,859	1,860	1,810	19,666
June 13, 2025	1,837	1,800	1,800	1,837	1,753	31,484

Hizeaero Co., Ltd. (221840.KQ) KOE