Hecto Innovation Co., Ltd. (KOSDAQ:214180)
South Korea · Delayed Price · Currency is KRW 19,420
-880 (-4.33%)
Jan 30, 2026, 3:30 PM KST
Hecto Innovation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 20,300.00 | 20,300.00 | 19,420.00 | 19,420.00 | 19,420.00 | -4.33% | 301,602 |
| Jan 29, 2026 | 19,640.00 | 20,400.00 | 19,320.00 | 20,300.00 | 20,300.00 | 3.10% | 508,636 |
| Jan 28, 2026 | 20,700.00 | 20,850.00 | 19,540.00 | 19,690.00 | 19,690.00 | -6.24% | 942,410 |
| Jan 27, 2026 | 19,130.00 | 21,900.00 | 18,910.00 | 21,000.00 | 21,000.00 | 8.25% | 1,764,321 |
| Jan 26, 2026 | 17,570.00 | 20,450.00 | 16,910.00 | 19,400.00 | 19,400.00 | 15.13% | 2,149,698 |
| Jan 23, 2026 | 15,110.00 | 16,980.00 | 15,110.00 | 16,850.00 | 16,850.00 | 10.13% | 644,354 |
| Jan 22, 2026 | 15,410.00 | 15,410.00 | 15,070.00 | 15,300.00 | 15,300.00 | 0.53% | 31,661 |
| Jan 21, 2026 | 15,620.00 | 15,620.00 | 15,100.00 | 15,220.00 | 15,220.00 | -3.06% | 48,464 |
| Jan 20, 2026 | 15,390.00 | 16,220.00 | 15,200.00 | 15,700.00 | 15,700.00 | 2.01% | 75,447 |
| Jan 19, 2026 | 15,510.00 | 15,570.00 | 15,230.00 | 15,390.00 | 15,390.00 | -0.13% | 46,491 |
| Jan 16, 2026 | 15,870.00 | 15,990.00 | 15,300.00 | 15,410.00 | 15,410.00 | -2.90% | 78,018 |
| Jan 15, 2026 | 16,000.00 | 16,100.00 | 15,590.00 | 15,870.00 | 15,870.00 | -0.19% | 43,147 |
| Jan 14, 2026 | 15,900.00 | 16,040.00 | 15,670.00 | 15,900.00 | 15,900.00 | 0.25% | 40,440 |
| Jan 13, 2026 | 15,950.00 | 16,290.00 | 15,700.00 | 15,860.00 | 15,860.00 | -0.38% | 24,276 |
| Jan 12, 2026 | 15,990.00 | 16,090.00 | 15,500.00 | 15,920.00 | 15,920.00 | -0.44% | 34,702 |
| Jan 9, 2026 | 16,070.00 | 16,120.00 | 15,750.00 | 15,990.00 | 15,990.00 | 1.20% | 28,633 |
| Jan 8, 2026 | 16,100.00 | 16,110.00 | 15,740.00 | 15,800.00 | 15,800.00 | -2.47% | 48,602 |
| Jan 7, 2026 | 16,750.00 | 16,750.00 | 15,990.00 | 16,200.00 | 16,200.00 | -3.17% | 80,991 |
| Jan 6, 2026 | 16,300.00 | 16,800.00 | 16,160.00 | 16,730.00 | 16,730.00 | 2.76% | 77,282 |
| Jan 5, 2026 | 16,340.00 | 16,400.00 | 16,130.00 | 16,280.00 | 16,280.00 | 0.31% | 36,115 |
| Jan 2, 2026 | 16,100.00 | 16,370.00 | 15,800.00 | 16,230.00 | 16,230.00 | 0.68% | 42,486 |
| Dec 30, 2025 | 16,320.00 | 16,320.00 | 16,010.00 | 16,120.00 | 16,120.00 | -1.10% | 26,726 |
| Dec 29, 2025 | 16,650.00 | 16,790.00 | 16,280.00 | 16,300.00 | 16,300.00 | -3.61% | 42,065 |
| Dec 26, 2025 | 16,900.00 | 17,150.00 | 16,770.00 | 16,910.00 | 16,910.00 | 0.48% | 25,230 |
| Dec 24, 2025 | 17,290.00 | 17,370.00 | 16,740.00 | 16,830.00 | 16,830.00 | -2.43% | 27,243 |
| Dec 23, 2025 | 17,550.00 | 17,690.00 | 16,750.00 | 17,250.00 | 17,250.00 | -1.99% | 43,516 |
| Dec 22, 2025 | 17,600.00 | 17,710.00 | 17,510.00 | 17,600.00 | 17,600.00 | 0.57% | 29,011 |
| Dec 19, 2025 | 17,040.00 | 17,660.00 | 16,750.00 | 17,500.00 | 17,500.00 | 3.80% | 72,550 |
| Dec 18, 2025 | 16,560.00 | 17,230.00 | 16,510.00 | 16,860.00 | 16,860.00 | 0.36% | 41,257 |
| Dec 17, 2025 | 17,080.00 | 17,120.00 | 16,310.00 | 16,800.00 | 16,800.00 | -0.12% | 25,686 |
| Dec 16, 2025 | 17,060.00 | 17,110.00 | 16,500.00 | 16,820.00 | 16,820.00 | -2.44% | 53,650 |
| Dec 15, 2025 | 16,900.00 | 17,280.00 | 16,660.00 | 17,240.00 | 17,240.00 | 1.65% | 44,403 |
| Dec 12, 2025 | 16,600.00 | 17,030.00 | 16,600.00 | 16,960.00 | 16,960.00 | 2.35% | 40,811 |
| Dec 11, 2025 | 16,430.00 | 16,590.00 | 16,420.00 | 16,570.00 | 16,570.00 | 1.10% | 36,367 |
| Dec 10, 2025 | 16,250.00 | 16,620.00 | 16,240.00 | 16,390.00 | 16,390.00 | 1.36% | 43,970 |
| Dec 9, 2025 | 15,980.00 | 16,200.00 | 15,910.00 | 16,170.00 | 16,170.00 | 0.31% | 22,584 |
| Dec 8, 2025 | 16,250.00 | 16,270.00 | 15,950.00 | 16,120.00 | 16,120.00 | - | 28,437 |
| Dec 5, 2025 | 15,780.00 | 16,160.00 | 15,730.00 | 16,120.00 | 16,120.00 | 2.09% | 34,029 |
| Dec 4, 2025 | 15,910.00 | 16,040.00 | 15,670.00 | 15,790.00 | 15,790.00 | 0.89% | 43,675 |
| Dec 3, 2025 | 15,430.00 | 15,690.00 | 15,430.00 | 15,650.00 | 15,650.00 | 1.69% | 18,970 |
| Dec 2, 2025 | 15,270.00 | 15,450.00 | 15,220.00 | 15,390.00 | 15,390.00 | 0.79% | 17,503 |
| Dec 1, 2025 | 15,690.00 | 15,690.00 | 14,990.00 | 15,270.00 | 15,270.00 | 0.99% | 136,274 |
| Nov 28, 2025 | 15,000.00 | 15,230.00 | 15,000.00 | 15,120.00 | 15,120.00 | 1.00% | 23,160 |
| Nov 27, 2025 | 15,290.00 | 15,400.00 | 14,960.00 | 14,970.00 | 14,970.00 | -1.71% | 54,901 |
| Nov 26, 2025 | 15,440.00 | 15,450.00 | 15,140.00 | 15,230.00 | 15,230.00 | -0.52% | 31,322 |
| Nov 25, 2025 | 15,750.00 | 15,790.00 | 15,090.00 | 15,310.00 | 15,310.00 | -1.61% | 29,592 |
| Nov 24, 2025 | 15,600.00 | 15,800.00 | 15,480.00 | 15,560.00 | 15,560.00 | 0.13% | 23,998 |
| Nov 21, 2025 | 15,640.00 | 15,740.00 | 15,400.00 | 15,540.00 | 15,540.00 | -2.39% | 19,362 |
| Nov 20, 2025 | 15,870.00 | 16,080.00 | 15,730.00 | 15,920.00 | 15,920.00 | 1.21% | 30,887 |
| Nov 19, 2025 | 15,800.00 | 15,940.00 | 15,120.00 | 15,730.00 | 15,730.00 | -0.38% | 37,130 |