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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,855	2,735	2,735	2,885	2,705	86,074
February 19, 2026	2,795	2,780	2,780	2,830	2,625	138,347
February 13, 2026	2,815	2,795	2,795	2,845	2,585	129,909
February 12, 2026	2,790	2,815	2,815	2,850	2,740	44,063
February 11, 2026	2,795	2,780	2,780	2,870	2,700	122,851
February 10, 2026	2,875	2,795	2,795	2,910	2,650	117,797
February 09, 2026	2,860	2,865	2,865	2,920	2,700	228,031
February 06, 2026	2,650	2,810	2,810	2,870	2,535	196,628
February 05, 2026	2,900	2,730	2,730	2,920	2,650	338,642
February 04, 2026	3,080	2,920	2,920	3,500	2,820	2.66M
February 03, 2026	2,310	2,930	2,930	2,930	2,310	823,006
February 02, 2026	2,415	2,255	2,255	2,415	2,225	61,324
January 30, 2026	2,420	2,415	2,415	2,465	2,385	47,129
January 29, 2026	2,395	2,400	2,400	2,425	2,345	69,058
January 28, 2026	2,335	2,375	2,375	2,400	2,260	146,279
January 27, 2026	2,145	2,305	2,305	2,330	2,145	113,091
January 26, 2026	2,095	2,120	2,120	2,140	2,095	43,155
January 23, 2026	2,035	2,095	2,095	2,115	2,030	37,265
January 22, 2026	2,005	2,030	2,030	2,050	2,005	22,152
January 21, 2026	2,075	2,020	2,020	2,075	1,997	48,466
January 20, 2026	2,105	2,075	2,075	2,105	2,055	24,971
January 19, 2026	2,150	2,110	2,110	2,150	2,010	51,877
January 16, 2026	2,160	2,150	2,150	2,160	2,070	35,961
January 15, 2026	2,155	2,160	2,160	2,185	2,125	13,555
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

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