Stock listing
KRX:221840 HIZEAERO Co., Ltd. (하이즈항공) 주가
Follow HIZEAERO Co., Ltd. into a list and get an email when it puts out news.
Share price · KRX:221840
₩1,939.00 KRW -20.00 (-1.0%)
Close on Oct 30, 2026
- Day range
- ₩1,905.00 – ₩1,981.00 KRWOct 30, 2026
- Volume
- 1,977 sharesOct 30, 2026
- Market cap
- ₩36.26B KRWAt the close on Oct 30, 2026 · price × 18.70M shares outstanding
- 52-week range
- ₩1,632.00 – ₩3,500.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩23.90M KRWMedian day 6,886 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:221840 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩1,939.00 | -20.00 | -1.0% | ₩1,905.00 | ₩1,981.00 | ₩1,905.00 | 1,977 | |
| ₩1,959.00 | -25.00 | -1.3% | ₩2,000.00 | ₩2,000.00 | ₩1,900.00 | 7,524 | |
| ₩1,984.00 | -4.00 | -0.2% | ₩1,986.00 | ₩2,000.00 | ₩1,960.00 | 3,128 | |
| ₩1,988.00 | -11.00 | -0.6% | ₩1,999.00 | ₩1,999.00 | ₩1,905.00 | 4,173 | |
| ₩1,999.00 | +18.00 | +0.9% | ₩1,980.00 | ₩2,030.00 | ₩1,940.00 | 8,632 | |
| ₩1,981.00 | -39.00 | -1.9% | ₩2,000.00 | ₩2,000.00 | ₩1,900.00 | 16,493 | |
| ₩2,020.00 | 0.00 | 0.0% | ₩2,010.00 | ₩2,020.00 | ₩1,986.00 | 2,137 | |
| ₩2,020.00 | +5.00 | +0.2% | ₩1,952.00 | ₩2,045.00 | ₩1,952.00 | 3,676 | |
| ₩2,015.00 | -25.00 | -1.2% | ₩2,040.00 | ₩2,040.00 | ₩1,995.00 | 3,422 | |
| ₩2,040.00 | +10.00 | +0.5% | ₩2,015.00 | ₩2,065.00 | ₩1,999.00 | 10,524 | |
| ₩2,030.00 | +38.00 | +1.9% | ₩1,985.00 | ₩2,030.00 | ₩1,901.00 | 12,191 | |
| ₩1,992.00 | +11.00 | +0.6% | ₩2,010.00 | ₩2,010.00 | ₩1,924.00 | 5,821 | |
| ₩1,981.00 | +10.00 | +0.5% | ₩1,920.00 | ₩2,020.00 | ₩1,920.00 | 5,250 | |
| ₩1,971.00 | -54.00 | -2.7% | ₩2,025.00 | ₩2,025.00 | ₩1,926.00 | 5,382 | |
| ₩2,025.00 | -25.00 | -1.2% | ₩2,050.00 | ₩2,050.00 | ₩2,000.00 | 32,000 | |
| ₩2,050.00 | -35.00 | -1.7% | ₩2,080.00 | ₩2,080.00 | ₩2,010.00 | 7,649 | |
| ₩2,085.00 | +10.00 | +0.5% | ₩2,075.00 | ₩2,100.00 | ₩2,010.00 | 58,975 | |
| ₩2,075.00 | +25.00 | +1.2% | ₩2,055.00 | ₩2,090.00 | ₩2,045.00 | 7,717 | |
| ₩2,050.00 | 0.00 | 0.0% | ₩2,050.00 | ₩2,080.00 | ₩2,025.00 | 7,490 | |
| ₩2,050.00 | +30.00 | +1.5% | ₩2,005.00 | ₩2,070.00 | ₩1,995.00 | 11,985 | |
| ₩2,020.00 | -15.00 | -0.7% | ₩2,035.00 | ₩2,035.00 | ₩1,998.00 | 10,578 | |
| ₩2,035.00 | -60.00 | -2.9% | ₩2,070.00 | ₩2,100.00 | ₩1,969.00 | 13,152 | |
| ₩2,095.00 | +15.00 | +0.7% | ₩2,110.00 | ₩2,110.00 | ₩2,020.00 | 4,368 | |
| ₩2,080.00 | -10.00 | -0.5% | ₩2,080.00 | ₩2,085.00 | ₩2,025.00 | 8,035 | |
| ₩2,090.00 | +10.00 | +0.5% | ₩2,080.00 | ₩2,090.00 | ₩2,030.00 | 6,344 | |
| ₩2,080.00 | +30.00 | +1.5% | ₩2,090.00 | ₩2,090.00 | ₩2,025.00 | 14,491 | |
| ₩2,050.00 | +5.00 | +0.2% | ₩2,065.00 | ₩2,065.00 | ₩2,025.00 | 1,662 | |
| ₩2,045.00 | +5.00 | +0.2% | ₩2,040.00 | ₩2,065.00 | ₩2,020.00 | 3,141 | |
| ₩2,040.00 | +5.00 | +0.2% | ₩2,085.00 | ₩2,085.00 | ₩2,005.00 | 7,192 | |
| ₩2,035.00 | 0.00 | 0.0% | ₩2,035.00 | ₩2,060.00 | ₩2,015.00 | 1,647 | |
| ₩2,035.00 | -10.00 | -0.5% | ₩2,045.00 | ₩2,050.00 | ₩1,998.00 | 3,469 | |
| ₩2,045.00 | -25.00 | -1.2% | ₩2,070.00 | ₩2,070.00 | ₩2,015.00 | 5,941 | |
| ₩2,070.00 | +15.00 | +0.7% | ₩2,050.00 | ₩2,070.00 | ₩1,983.00 | 2,358 | |
| ₩2,055.00 | +5.00 | +0.2% | ₩2,050.00 | ₩2,080.00 | ₩2,010.00 | 3,862 | |
| ₩2,050.00 | 0.00 | 0.0% | ₩1,951.00 | ₩2,075.00 | ₩1,951.00 | 8,026 | |
| ₩2,050.00 | +10.00 | +0.5% | ₩2,050.00 | ₩2,050.00 | ₩1,979.00 | 3,101 | |
| ₩2,040.00 | +25.00 | +1.2% | ₩1,955.00 | ₩2,070.00 | ₩1,953.00 | 4,716 | |
| ₩2,015.00 | -5.00 | -0.2% | ₩2,025.00 | ₩2,030.00 | ₩1,976.00 | 6,911 | |
| ₩2,020.00 | -10.00 | -0.5% | ₩1,989.00 | ₩2,025.00 | ₩1,988.00 | 2,543 | |
| ₩2,030.00 | -55.00 | -2.6% | ₩2,060.00 | ₩2,060.00 | ₩2,000.00 | 19,078 | |
| ₩2,085.00 | +25.00 | +1.2% | ₩2,060.00 | ₩2,090.00 | ₩1,999.00 | 31,017 | |
| ₩2,060.00 | -5.00 | -0.2% | ₩2,065.00 | ₩2,090.00 | ₩2,020.00 | 1,784 | |
| ₩2,065.00 | +72.00 | +3.6% | ₩1,993.00 | ₩2,075.00 | ₩1,993.00 | 2,966 | |
| ₩1,993.00 | -4.00 | -0.2% | ₩1,997.00 | ₩2,025.00 | ₩1,960.00 | 3,708 | |
| ₩1,997.00 | -3.00 | -0.1% | ₩1,997.00 | ₩1,998.00 | ₩1,920.00 | 13,805 | |
| ₩2,000.00 | +12.00 | +0.6% | ₩1,987.00 | ₩2,090.00 | ₩1,940.00 | 6,536 | |
| ₩1,988.00 | -37.00 | -1.8% | ₩2,025.00 | ₩2,035.00 | ₩1,978.00 | 36,024 | |
| ₩2,025.00 | +20.00 | +1.0% | ₩2,005.00 | ₩2,035.00 | ₩1,989.00 | 2,936 | |
| ₩2,005.00 | -55.00 | -2.7% | ₩2,040.00 | ₩2,040.00 | ₩1,981.00 | 5,970 | |
| ₩2,060.00 | +40.00 | +2.0% | ₩2,020.00 | ₩2,095.00 | ₩2,000.00 | 37,242 | |
| ₩2,020.00 | +15.00 | +0.7% | ₩2,005.00 | ₩2,095.00 | ₩1,950.00 | 43,438 | |
| ₩2,005.00 | +30.00 | +1.5% | ₩1,975.00 | ₩2,070.00 | ₩1,900.00 | 67,536 | |
| ₩1,975.00 | -3.00 | -0.2% | ₩1,978.00 | ₩1,992.00 | ₩1,951.00 | 1,777 | |
| ₩1,978.00 | +23.00 | +1.2% | ₩1,948.00 | ₩2,020.00 | ₩1,936.00 | 3,706 | |
| ₩1,955.00 | +30.00 | +1.6% | ₩1,906.00 | ₩1,985.00 | ₩1,906.00 | 6,860 | |
| ₩1,925.00 | +37.00 | +2.0% | ₩1,888.00 | ₩1,980.00 | ₩1,888.00 | 12,790 | |
| ₩1,888.00 | -50.00 | -2.6% | ₩1,980.00 | ₩1,980.00 | ₩1,841.00 | 23,879 | |
| ₩1,938.00 | +10.00 | +0.5% | ₩1,928.00 | ₩1,982.00 | ₩1,911.00 | 6,637 | |
| ₩1,928.00 | +44.00 | +2.3% | ₩1,884.00 | ₩1,984.00 | ₩1,847.00 | 8,474 | |
| ₩1,884.00 | +64.00 | +3.5% | ₩1,820.00 | ₩2,040.00 | ₩1,779.00 | 34,453 | |
| ₩1,820.00 | +56.00 | +3.2% | ₩1,888.00 | ₩1,893.00 | ₩1,729.00 | 30,915 | |
| ₩1,764.00 | +21.00 | +1.2% | ₩1,974.00 | ₩1,974.00 | ₩1,701.00 | 10,328 |
- Ticker
- KRX:221840
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
What changed lately
Latest news release · Feb 23, 2026
Hizeaero Wins 78 Billion Won Order
Latest news
Hizeaero Wins 78 Billion Won Order
Feb 22, 2026
Closed ₩3,040.00 (+11.2%) on Feb 23, 2026
HIZEAERO Co., Ltd. on 6ix
- News releases
- 1 in the last 12 months · 1 in all · newest Feb 23, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about HIZEAERO Co., Ltd.