HIZEAERO Co., Ltd. 221840
KRX · South Korea · Electronic Technology
KRW 2,060.00+10.00 (+0.49%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 2,050.00 | +1.49% | KRW 2,005.00 | KRW 2,070.00 | KRW 1,995.00 | 11.99K |
| 2026-09-30 | KRW 2,020.00 | -0.74% | KRW 2,035.00 | KRW 2,035.00 | KRW 1,998.00 | 10.58K |
| 2026-09-29 | KRW 2,035.00 | -2.86% | KRW 2,070.00 | KRW 2,100.00 | KRW 1,969.00 | 13.15K |
| 2026-09-28 | KRW 2,095.00 | +0.72% | KRW 2,110.00 | KRW 2,110.00 | KRW 2,020.00 | 4.37K |
| 2026-09-23 | KRW 2,080.00 | -0.48% | KRW 2,080.00 | KRW 2,085.00 | KRW 2,025.00 | 8.04K |
| 2026-09-22 | KRW 2,090.00 | +0.48% | KRW 2,080.00 | KRW 2,090.00 | KRW 2,030.00 | 6.34K |
| 2026-09-21 | KRW 2,080.00 | +1.46% | KRW 2,090.00 | KRW 2,090.00 | KRW 2,025.00 | 14.49K |
| 2026-09-18 | KRW 2,050.00 | +0.24% | KRW 2,065.00 | KRW 2,065.00 | KRW 2,025.00 | 1.66K |
| 2026-09-17 | KRW 2,045.00 | +0.25% | KRW 2,040.00 | KRW 2,065.00 | KRW 2,020.00 | 3.14K |
| 2026-09-16 | KRW 2,040.00 | +0.25% | KRW 2,085.00 | KRW 2,085.00 | KRW 2,005.00 | 7.19K |
| 2026-09-15 | KRW 2,035.00 | 0.00% | KRW 2,035.00 | KRW 2,060.00 | KRW 2,015.00 | 1.65K |
| 2026-09-14 | KRW 2,035.00 | -0.49% | KRW 2,045.00 | KRW 2,050.00 | KRW 1,998.00 | 3.47K |
| 2026-09-11 | KRW 2,045.00 | -1.21% | KRW 2,070.00 | KRW 2,070.00 | KRW 2,015.00 | 5.94K |
| 2026-09-10 | KRW 2,070.00 | +0.73% | KRW 2,050.00 | KRW 2,070.00 | KRW 1,983.00 | 2.36K |
| 2026-09-09 | KRW 2,055.00 | +0.24% | KRW 2,050.00 | KRW 2,080.00 | KRW 2,010.00 | 3.86K |
| 2026-09-08 | KRW 2,050.00 | 0.00% | KRW 1,951.00 | KRW 2,075.00 | KRW 1,951.00 | 8.03K |
| 2026-09-07 | KRW 2,050.00 | +0.49% | KRW 2,050.00 | KRW 2,050.00 | KRW 1,979.00 | 3.10K |
| 2026-09-04 | KRW 2,040.00 | +1.24% | KRW 1,955.00 | KRW 2,070.00 | KRW 1,953.00 | 4.72K |
| 2026-09-03 | KRW 2,015.00 | -0.25% | KRW 2,025.00 | KRW 2,030.00 | KRW 1,976.00 | 6.91K |
| 2026-09-02 | KRW 2,020.00 | -0.49% | KRW 1,989.00 | KRW 2,025.00 | KRW 1,988.00 | 2.54K |
| 2026-09-01 | KRW 2,030.00 | -2.64% | KRW 2,060.00 | KRW 2,060.00 | KRW 2,000.00 | 19.08K |
| 2026-08-31 | KRW 2,085.00 | +1.21% | KRW 2,060.00 | KRW 2,090.00 | KRW 1,999.00 | 31.02K |
| 2026-08-28 | KRW 2,060.00 | -0.24% | KRW 2,065.00 | KRW 2,090.00 | KRW 2,020.00 | 1.78K |
| 2026-08-27 | KRW 2,065.00 | +3.61% | KRW 1,993.00 | KRW 2,075.00 | KRW 1,993.00 | 2.97K |
| 2026-08-26 | KRW 1,993.00 | -0.20% | KRW 1,997.00 | KRW 2,025.00 | KRW 1,960.00 | 3.71K |
| 2026-08-25 | KRW 1,997.00 | -0.15% | KRW 1,997.00 | KRW 1,998.00 | KRW 1,920.00 | 13.81K |
| 2026-08-24 | KRW 2,000.00 | +0.60% | KRW 1,987.00 | KRW 2,090.00 | KRW 1,940.00 | 6.54K |
| 2026-08-21 | KRW 1,988.00 | -1.83% | KRW 2,025.00 | KRW 2,035.00 | KRW 1,978.00 | 36.02K |
| 2026-08-20 | KRW 2,025.00 | +1.00% | KRW 2,005.00 | KRW 2,035.00 | KRW 1,989.00 | 2.94K |
| 2026-08-19 | KRW 2,005.00 | -2.67% | KRW 2,040.00 | KRW 2,040.00 | KRW 1,981.00 | 5.97K |
| 2026-08-18 | KRW 2,060.00 | +1.98% | KRW 2,020.00 | KRW 2,095.00 | KRW 2,000.00 | 37.24K |
| 2026-08-14 | KRW 2,020.00 | +0.75% | KRW 2,005.00 | KRW 2,095.00 | KRW 1,950.00 | 43.44K |
| 2026-08-13 | KRW 2,005.00 | +1.52% | KRW 1,975.00 | KRW 2,070.00 | KRW 1,900.00 | 67.54K |
| 2026-08-12 | KRW 1,975.00 | -0.15% | KRW 1,978.00 | KRW 1,992.00 | KRW 1,951.00 | 1.78K |
| 2026-08-11 | KRW 1,978.00 | +1.18% | KRW 1,948.00 | KRW 2,020.00 | KRW 1,936.00 | 3.71K |
| 2026-08-10 | KRW 1,955.00 | +1.56% | KRW 1,906.00 | KRW 1,985.00 | KRW 1,906.00 | 6.86K |
| 2026-08-07 | KRW 1,925.00 | +1.96% | KRW 1,888.00 | KRW 1,980.00 | KRW 1,888.00 | 12.79K |
| 2026-08-06 | KRW 1,888.00 | -2.58% | KRW 1,980.00 | KRW 1,980.00 | KRW 1,841.00 | 23.88K |
| 2026-08-05 | KRW 1,938.00 | +0.52% | KRW 1,928.00 | KRW 1,982.00 | KRW 1,911.00 | 6.64K |
| 2026-08-04 | KRW 1,928.00 | +2.34% | KRW 1,884.00 | KRW 1,984.00 | KRW 1,847.00 | 8.47K |
| 2026-08-03 | KRW 1,884.00 | +3.52% | KRW 1,820.00 | KRW 2,040.00 | KRW 1,779.00 | 34.45K |
| 2026-07-31 | KRW 1,820.00 | +3.17% | KRW 1,888.00 | KRW 1,893.00 | KRW 1,729.00 | 30.92K |
| 2026-07-30 | KRW 1,764.00 | +1.20% | KRW 1,974.00 | KRW 1,974.00 | KRW 1,701.00 | 10.33K |
| 2026-07-29 | KRW 1,743.00 | -9.17% | KRW 1,919.00 | KRW 1,919.00 | KRW 1,711.00 | 25.86K |
| 2026-07-28 | KRW 1,919.00 | -3.52% | KRW 2,005.00 | KRW 2,005.00 | KRW 1,889.00 | 3.66K |
| 2026-07-27 | KRW 1,989.00 | +0.15% | KRW 1,986.00 | KRW 2,000.00 | KRW 1,945.00 | 11.49K |
| 2026-07-24 | KRW 1,986.00 | +0.61% | KRW 1,974.00 | KRW 2,000.00 | KRW 1,932.00 | 6.86K |
| 2026-07-23 | KRW 1,974.00 | +5.00% | KRW 1,977.00 | KRW 1,977.00 | KRW 1,835.00 | 24.21K |
| 2026-07-22 | KRW 1,880.00 | +2.45% | KRW 1,830.00 | KRW 1,946.00 | KRW 1,819.00 | 11.17K |
| 2026-07-21 | KRW 1,835.00 | -1.45% | KRW 1,862.00 | KRW 1,869.00 | KRW 1,822.00 | 3.04K |
| 2026-07-20 | KRW 1,862.00 | -2.67% | KRW 1,944.00 | KRW 1,944.00 | KRW 1,830.00 | 2.05K |
| 2026-07-16 | KRW 1,913.00 | +0.68% | KRW 1,934.00 | KRW 1,934.00 | KRW 1,838.00 | 4.17K |
| 2026-07-15 | KRW 1,900.00 | +0.42% | KRW 1,893.00 | KRW 1,973.00 | KRW 1,857.00 | 3.44K |
| 2026-07-14 | KRW 1,892.00 | +0.85% | KRW 1,876.00 | KRW 1,928.00 | KRW 1,775.00 | 3.27K |
| 2026-07-13 | KRW 1,876.00 | -0.69% | KRW 1,961.00 | KRW 1,961.00 | KRW 1,820.00 | 5.06K |
| 2026-07-10 | KRW 1,889.00 | +0.96% | KRW 1,982.00 | KRW 1,982.00 | KRW 1,866.00 | 5.89K |
| 2026-07-09 | KRW 1,871.00 | -1.21% | KRW 1,994.00 | KRW 1,994.00 | KRW 1,799.00 | 7.41K |
| 2026-07-08 | KRW 1,894.00 | -3.37% | KRW 2,015.00 | KRW 2,015.00 | KRW 1,745.00 | 7.33K |
| 2026-07-07 | KRW 1,960.00 | -0.71% | KRW 1,857.00 | KRW 1,964.00 | KRW 1,857.00 | 2.30K |
| 2026-07-06 | KRW 1,974.00 | +0.71% | KRW 2,015.00 | KRW 2,015.00 | KRW 1,898.00 | 4.36K |
| 2026-07-03 | KRW 1,960.00 | -1.75% | KRW 2,045.00 | KRW 2,045.00 | KRW 1,861.00 | 10.95K |
| 2026-07-02 | KRW 1,995.00 | +2.89% | KRW 1,941.00 | KRW 2,030.00 | KRW 1,903.00 | 11.08K |
| 2026-07-01 | KRW 1,939.00 | +1.84% | KRW 1,905.00 | KRW 1,940.00 | KRW 1,896.00 | 9.93K |
| 2026-06-30 | KRW 1,904.00 | +1.17% | KRW 1,905.00 | KRW 1,930.00 | KRW 1,830.00 | 7.97K |
| 2026-06-29 | KRW 1,882.00 | +2.90% | KRW 1,830.00 | KRW 1,885.00 | KRW 1,762.00 | 17.86K |
| 2026-06-26 | KRW 1,829.00 | -0.05% | KRW 1,830.00 | KRW 1,830.00 | KRW 1,632.00 | 34.55K |
| 2026-06-25 | KRW 1,830.00 | 0.00% | KRW 1,874.00 | KRW 1,987.00 | KRW 1,732.00 | 12.07K |
| 2026-06-24 | KRW 1,830.00 | +1.27% | KRW 1,850.00 | KRW 1,850.00 | KRW 1,771.00 | 8.15K |
| 2026-06-23 | KRW 1,807.00 | -4.14% | KRW 1,890.00 | KRW 1,921.00 | KRW 1,780.00 | 13.07K |
| 2026-06-22 | KRW 1,885.00 | -3.33% | KRW 1,950.00 | KRW 1,950.00 | KRW 1,865.00 | 18.13K |
| 2026-06-19 | KRW 1,950.00 | -4.18% | KRW 2,035.00 | KRW 2,035.00 | KRW 1,881.00 | 29.91K |
| 2026-06-18 | KRW 2,035.00 | -4.01% | KRW 2,165.00 | KRW 2,165.00 | KRW 1,960.00 | 21.04K |
| 2026-06-17 | KRW 2,120.00 | -0.93% | KRW 2,195.00 | KRW 2,195.00 | KRW 2,090.00 | 15.34K |
| 2026-06-16 | KRW 2,140.00 | -0.23% | KRW 2,140.00 | KRW 2,165.00 | KRW 2,085.00 | 26.32K |
| 2026-06-15 | KRW 2,145.00 | +1.42% | KRW 2,115.00 | KRW 2,235.00 | KRW 2,080.00 | 22.55K |
| 2026-06-12 | KRW 2,115.00 | +1.68% | KRW 2,060.00 | KRW 2,190.00 | KRW 2,015.00 | 25.26K |
| 2026-06-11 | KRW 2,080.00 | +2.21% | KRW 2,035.00 | KRW 2,085.00 | KRW 1,975.00 | 14.83K |
| 2026-06-10 | KRW 2,035.00 | -0.97% | KRW 2,060.00 | KRW 2,185.00 | KRW 1,969.00 | 1 |
| 2026-06-09 | KRW 2,055.00 | +1.48% | KRW 2,030.00 | KRW 2,100.00 | KRW 1,976.00 | 42.45K |
| 2026-06-08 | KRW 2,025.00 | -9.40% | KRW 2,210.00 | KRW 2,210.00 | KRW 1,991.00 | 66.50K |
| 2026-06-05 | KRW 2,235.00 | -0.67% | KRW 2,285.00 | KRW 2,285.00 | KRW 2,105.00 | 21.57K |
| 2026-06-04 | KRW 2,250.00 | -0.22% | KRW 2,240.00 | KRW 2,255.00 | KRW 2,140.00 | 41.47K |
| 2026-06-02 | KRW 2,255.00 | -0.88% | KRW 2,270.00 | KRW 2,270.00 | KRW 2,055.00 | 75.12K |
| 2026-06-01 | KRW 2,275.00 | -1.94% | KRW 2,380.00 | KRW 2,380.00 | KRW 2,135.00 | 50.92K |
| 2026-05-29 | KRW 2,320.00 | -2.52% | KRW 2,470.00 | KRW 2,470.00 | KRW 2,250.00 | 47.20K |
| 2026-05-28 | KRW 2,380.00 | +0.63% | KRW 2,365.00 | KRW 2,410.00 | KRW 2,260.00 | 55.57K |
| 2026-05-27 | KRW 2,365.00 | -2.27% | KRW 2,535.00 | KRW 2,535.00 | KRW 2,320.00 | 43.34K |
| 2026-05-26 | KRW 2,420.00 | -2.62% | KRW 2,625.00 | KRW 2,625.00 | KRW 2,370.00 | 68.11K |
| 2026-05-22 | KRW 2,485.00 | +2.90% | KRW 2,490.00 | KRW 2,540.00 | KRW 2,370.00 | 33.97K |
| 2026-05-21 | KRW 2,415.00 | +1.90% | KRW 2,375.00 | KRW 2,475.00 | KRW 2,360.00 | 23.64K |