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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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