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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	2,150	2,175	2,175	2,215	2,105	23,863
January 13, 2026	2,195	2,160	2,160	2,195	2,140	17,930
January 12, 2026	2,160	2,190	2,190	2,190	2,145	35,432
January 09, 2026	2,185	2,150	2,150	2,185	2,110	14,161
January 08, 2026	2,155	2,170	2,170	2,170	2,125	13,725
January 07, 2026	2,175	2,155	2,155	2,185	2,095	65,068
January 06, 2026	2,195	2,175	2,175	2,195	2,140	35,184
January 05, 2026	2,220	2,195	2,195	2,220	2,140	25,738
January 02, 2026	2,195	2,215	2,215	2,215	2,165	17,904
December 30, 2025	2,200	2,195	2,195	2,205	2,160	18,962
December 29, 2025	2,205	2,205	2,205	2,205	2,180	11,273
December 26, 2025	2,200	2,205	2,205	2,215	2,135	22,023
December 24, 2025	2,150	2,215	2,215	2,215	2,150	12,959
December 23, 2025	2,185	2,175	2,175	2,215	2,155	20,374
December 22, 2025	2,170	2,175	2,175	2,200	2,145	16,878
December 19, 2025	2,190	2,190	2,190	2,210	2,150	8,388
December 18, 2025	2,180	2,190	2,190	2,205	2,135	8,563
December 17, 2025	2,210	2,185	2,185	2,210	2,145	17,044
December 16, 2025	2,240	2,225	2,225	2,240	2,200	7,448
December 15, 2025	2,235	2,230	2,230	2,240	2,200	11,498
December 12, 2025	2,230	2,225	2,225	2,240	2,190	8,151
December 11, 2025	2,210	2,210	2,210	2,220	2,185	8,226
December 10, 2025	2,245	2,200	2,200	2,245	2,170	21,527
December 09, 2025	2,245	2,210	2,210	2,245	2,175	22,337
December 08, 2025	2,255	2,230	2,230	2,255	2,200	12,448
December 05, 2025	2,245	2,245	2,245	2,255	2,205	5,285
December 04, 2025	2,245	2,235	2,235	2,245	2,185	16,008
December 03, 2025	2,205	2,235	2,235	2,250	2,185	13,529
December 02, 2025	2,155	2,195	2,195	2,200	2,145	24,283
December 01, 2025	2,170	2,190	2,190	2,215	2,170	12,319
November 28, 2025	2,185	2,185	2,185	2,195	2,145	26,257
November 27, 2025	2,180	2,180	2,180	2,180	2,140	14,913
November 26, 2025	2,170	2,170	2,170	2,180	2,150	5,678
November 25, 2025	2,185	2,170	2,170	2,185	2,140	16,189
November 24, 2025	2,145	2,170	2,170	2,180	2,125	10,142
November 21, 2025	2,250	2,160	2,160	2,250	2,110	34,845
November 20, 2025	2,195	2,225	2,225	2,250	2,190	6,113
November 19, 2025	2,220	2,195	2,195	2,220	2,175	32,053
November 18, 2025	2,245	2,220	2,220	2,245	2,190	23,269
November 17, 2025	2,310	2,245	2,245	2,310	2,220	31,579
November 14, 2025	2,280	2,310	2,310	2,345	2,260	25,299
November 13, 2025	2,230	2,280	2,280	2,295	2,215	38,452
November 12, 2025	2,225	2,255	2,255	2,270	2,205	25,367
November 11, 2025	2,285	2,225	2,225	2,285	2,200	31,464
November 10, 2025	2,250	2,245	2,245	2,285	2,245	7,685
November 07, 2025	2,285	2,250	2,250	2,295	2,210	16,949
November 06, 2025	2,250	2,285	2,285	2,300	2,250	12,581
November 05, 2025	2,240	2,250	2,250	2,260	2,210	42,101
November 04, 2025	2,260	2,265	2,265	2,285	2,210	30,192
November 03, 2025	2,240	2,260	2,260	2,315	2,220	35,612
October 31, 2025	2,280	2,240	2,240	2,280	2,235	13,022
October 30, 2025	2,330	2,280	2,280	2,380	2,240	61,233
October 29, 2025	2,280	2,280	2,280	2,285	2,255	10,734
October 28, 2025	2,300	2,280	2,280	2,310	2,245	15,274
October 27, 2025	2,270	2,300	2,300	2,305	2,245	21,893
October 24, 2025	2,255	2,295	2,295	2,295	2,245	18,446
October 23, 2025	2,300	2,270	2,270	2,300	2,250	13,228
October 22, 2025	2,295	2,295	2,295	2,310	2,255	14,804
October 21, 2025	2,300	2,290	2,290	2,315	2,270	36,783
October 20, 2025	2,250	2,290	2,290	2,295	2,210	50,433

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