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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	2,270	2,235	2,235	2,270	2,225	43,828
October 16, 2025	2,390	2,270	2,270	2,390	2,270	32,205
October 15, 2025	2,245	2,290	2,290	2,315	2,245	35,064
October 14, 2025	2,240	2,245	2,245	2,640	2,235	615,324
October 13, 2025	2,220	2,220	2,220	2,255	2,190	64,358
October 10, 2025	2,315	2,235	2,235	2,315	2,225	62,247
October 02, 2025	2,285	2,315	2,315	2,325	2,250	45,142
October 01, 2025	2,270	2,285	2,285	2,295	2,250	20,409
September 30, 2025	2,330	2,270	2,270	2,330	2,260	51,352
September 29, 2025	2,255	2,355	2,355	2,370	2,255	50,396
September 26, 2025	2,390	2,325	2,325	2,390	2,285	62,143
September 25, 2025	2,355	2,390	2,390	2,405	2,285	115,532
September 24, 2025	2,250	2,305	2,305	2,665	2,225	735,973
September 23, 2025	2,300	2,235	2,235	2,300	2,220	35,227
September 22, 2025	2,305	2,315	2,315	2,335	2,280	36,298
September 19, 2025	2,340	2,335	2,335	2,345	2,280	36,874
September 18, 2025	2,355	2,340	2,340	2,375	2,320	35,119
September 17, 2025	2,320	2,360	2,360	2,360	2,275	38,924
September 16, 2025	2,365	2,320	2,320	2,365	2,290	56,614
September 15, 2025	2,365	2,365	2,365	2,390	2,335	20,735

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