Hecto Innovation Co., Ltd. (KOSDAQ:214180)
South Korea · Delayed Price · Currency is KRW 21,250
-50 (-0.23%)
Mar 18, 2026, 3:30 PM KST
Hecto Innovation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 21,750.00 | 22,050.00 | 20,700.00 | 21,250.00 | 21,250.00 | -0.23% | 168,259 |
| Mar 17, 2026 | 21,500.00 | 22,650.00 | 21,300.00 | 21,300.00 | 21,300.00 | 1.19% | 421,985 |
| Mar 16, 2026 | 21,350.00 | 21,650.00 | 20,550.00 | 21,050.00 | 21,050.00 | -0.71% | 112,187 |
| Mar 13, 2026 | 21,200.00 | 21,750.00 | 20,500.00 | 21,200.00 | 21,200.00 | 0.95% | 258,135 |
| Mar 12, 2026 | 21,100.00 | 21,500.00 | 20,400.00 | 21,000.00 | 21,000.00 | -0.24% | 136,153 |
| Mar 11, 2026 | 21,650.00 | 22,150.00 | 20,750.00 | 21,050.00 | 21,050.00 | -1.64% | 288,845 |
| Mar 10, 2026 | 20,700.00 | 21,850.00 | 20,400.00 | 21,400.00 | 21,400.00 | 8.80% | 234,121 |
| Mar 9, 2026 | 20,300.00 | 20,300.00 | 19,110.00 | 19,670.00 | 19,670.00 | -6.33% | 239,415 |
| Mar 6, 2026 | 20,900.00 | 22,100.00 | 20,300.00 | 21,000.00 | 21,000.00 | -1.41% | 282,584 |
| Mar 5, 2026 | 19,340.00 | 21,950.00 | 19,340.00 | 21,300.00 | 21,300.00 | 15.07% | 555,184 |
| Mar 4, 2026 | 20,400.00 | 20,800.00 | 18,290.00 | 18,510.00 | 18,510.00 | -12.89% | 391,403 |
| Mar 3, 2026 | 22,200.00 | 23,000.00 | 21,150.00 | 21,250.00 | 21,250.00 | -5.97% | 267,270 |
| Feb 27, 2026 | 21,800.00 | 22,900.00 | 21,500.00 | 22,600.00 | 22,600.00 | 3.91% | 406,038 |
| Feb 26, 2026 | 22,800.00 | 24,400.00 | 21,700.00 | 21,750.00 | 21,750.00 | 4.82% | 1,613,851 |
| Feb 25, 2026 | 21,750.00 | 22,000.00 | 20,700.00 | 20,750.00 | 20,750.00 | -4.38% | 481,781 |
| Feb 24, 2026 | 22,800.00 | 22,850.00 | 21,550.00 | 21,700.00 | 21,700.00 | -3.77% | 296,619 |
| Feb 23, 2026 | 22,450.00 | 23,500.00 | 22,200.00 | 22,550.00 | 22,550.00 | 2.50% | 330,595 |
| Feb 20, 2026 | 23,450.00 | 24,250.00 | 22,000.00 | 22,000.00 | 22,000.00 | -5.98% | 526,831 |
| Feb 19, 2026 | 24,900.00 | 24,900.00 | 23,100.00 | 23,400.00 | 23,400.00 | -4.88% | 444,955 |
| Feb 13, 2026 | 23,800.00 | 24,850.00 | 23,800.00 | 24,600.00 | 24,600.00 | 2.07% | 447,050 |
| Feb 12, 2026 | 22,200.00 | 25,100.00 | 21,700.00 | 24,100.00 | 24,100.00 | 8.56% | 984,640 |
| Feb 11, 2026 | 23,500.00 | 23,550.00 | 21,700.00 | 22,200.00 | 22,200.00 | -5.53% | 568,502 |
| Feb 10, 2026 | 25,150.00 | 25,200.00 | 23,300.00 | 23,500.00 | 23,500.00 | -5.24% | 710,147 |
| Feb 9, 2026 | 21,500.00 | 25,700.00 | 21,100.00 | 24,800.00 | 24,800.00 | 20.98% | 2,481,426 |
| Feb 6, 2026 | 19,960.00 | 20,650.00 | 19,350.00 | 20,500.00 | 20,500.00 | 1.99% | 539,075 |
| Feb 5, 2026 | 20,600.00 | 21,500.00 | 19,920.00 | 20,100.00 | 20,100.00 | -3.37% | 320,203 |
| Feb 4, 2026 | 19,830.00 | 21,500.00 | 19,460.00 | 20,800.00 | 20,800.00 | 4.63% | 755,715 |
| Feb 3, 2026 | 19,400.00 | 20,350.00 | 19,360.00 | 19,880.00 | 19,880.00 | 3.54% | 393,142 |
| Feb 2, 2026 | 19,620.00 | 20,100.00 | 19,080.00 | 19,200.00 | 19,200.00 | -1.13% | 320,696 |
| 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 |