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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 12, 2025	2,380	2,360	2,360	2,380	2,320	38,022
September 11, 2025	2,380	2,380	2,380	2,400	2,355	26,337
September 10, 2025	2,375	2,380	2,380	2,400	2,315	39,583
September 09, 2025	2,390	2,375	2,375	2,390	2,335	41,200
September 08, 2025	2,435	2,420	2,420	2,435	2,320	65,044
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

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