Hecto Innovation Co., Ltd. (KOSDAQ:214180)
South Korea · Delayed Price · Currency is KRW 15,740
+60 (0.38%)
Aug 8, 2025, 3:30 PM KST
MoneyLion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 15,370.00 | 15,740.00 | 15,110.00 | 15,680.00 | 15,680.00 | 3.02% | 125,438 |
| Aug 6, 2025 | 15,290.00 | 15,290.00 | 14,970.00 | 15,220.00 | 15,220.00 | -0.07% | 40,811 |
| Aug 5, 2025 | 15,180.00 | 15,350.00 | 15,070.00 | 15,230.00 | 15,230.00 | -0.13% | 67,315 |
| Aug 4, 2025 | 14,780.00 | 15,330.00 | 14,610.00 | 15,250.00 | 15,250.00 | 2.97% | 61,831 |
| Aug 1, 2025 | 15,570.00 | 15,570.00 | 14,810.00 | 14,810.00 | 14,810.00 | -4.88% | 86,222 |
| Jul 31, 2025 | 15,350.00 | 15,570.00 | 15,260.00 | 15,570.00 | 15,570.00 | 1.90% | 75,072 |
| Jul 30, 2025 | 15,780.00 | 15,930.00 | 15,280.00 | 15,280.00 | 15,280.00 | -3.23% | 104,249 |
| Jul 29, 2025 | 15,750.00 | 15,950.00 | 15,500.00 | 15,790.00 | 15,790.00 | 1.28% | 140,005 |
| Jul 28, 2025 | 15,700.00 | 15,850.00 | 15,360.00 | 15,590.00 | 15,590.00 | -0.64% | 135,145 |
| Jul 25, 2025 | 15,310.00 | 15,770.00 | 15,290.00 | 15,690.00 | 15,690.00 | 3.09% | 153,536 |
| Jul 24, 2025 | 15,490.00 | 15,560.00 | 15,170.00 | 15,220.00 | 15,220.00 | -0.78% | 126,568 |
| Jul 23, 2025 | 15,510.00 | 15,530.00 | 15,230.00 | 15,340.00 | 15,340.00 | 0.13% | 94,746 |
| Jul 22, 2025 | 15,210.00 | 15,480.00 | 15,190.00 | 15,320.00 | 15,320.00 | 0.59% | 132,148 |
| Jul 21, 2025 | 15,020.00 | 15,360.00 | 15,010.00 | 15,230.00 | 15,230.00 | 0.73% | 65,883 |
| Jul 18, 2025 | 15,090.00 | 15,210.00 | 14,990.00 | 15,120.00 | 15,120.00 | 0.27% | 58,222 |
| Jul 17, 2025 | 15,270.00 | 15,380.00 | 14,940.00 | 15,080.00 | 15,080.00 | -0.92% | 65,121 |
| Jul 16, 2025 | 15,200.00 | 15,420.00 | 14,880.00 | 15,220.00 | 15,220.00 | -0.46% | 99,518 |
| Jul 15, 2025 | 15,270.00 | 15,310.00 | 15,130.00 | 15,290.00 | 15,290.00 | 0.26% | 81,012 |
| Jul 14, 2025 | 15,440.00 | 15,440.00 | 15,150.00 | 15,250.00 | 15,250.00 | -2.06% | 122,163 |
| Jul 11, 2025 | 15,350.00 | 15,620.00 | 15,320.00 | 15,570.00 | 15,570.00 | 1.30% | 122,987 |
| Jul 10, 2025 | 15,050.00 | 15,760.00 | 14,810.00 | 15,370.00 | 15,370.00 | 2.33% | 343,186 |
| Jul 9, 2025 | 15,030.00 | 15,140.00 | 14,800.00 | 15,020.00 | 15,020.00 | 0.27% | 74,453 |
| Jul 8, 2025 | 14,990.00 | 15,050.00 | 14,750.00 | 14,980.00 | 14,980.00 | 2.04% | 84,583 |
| Jul 7, 2025 | 14,350.00 | 14,900.00 | 14,350.00 | 14,680.00 | 14,680.00 | 2.95% | 127,130 |
| Jul 4, 2025 | 14,580.00 | 14,620.00 | 14,240.00 | 14,260.00 | 14,260.00 | -2.93% | 100,463 |
| Jul 3, 2025 | 14,060.00 | 15,150.00 | 13,970.00 | 14,690.00 | 14,690.00 | 3.60% | 330,203 |
| Jul 2, 2025 | 14,740.00 | 14,740.00 | 14,030.00 | 14,180.00 | 14,180.00 | -2.41% | 120,927 |
| Jul 1, 2025 | 14,220.00 | 14,640.00 | 14,220.00 | 14,530.00 | 14,530.00 | 1.04% | 116,222 |
| Jun 30, 2025 | 14,270.00 | 14,470.00 | 14,210.00 | 14,380.00 | 14,380.00 | -0.62% | 159,179 |
| Jun 27, 2025 | 14,930.00 | 15,100.00 | 14,410.00 | 14,470.00 | 14,470.00 | -2.76% | 234,896 |
| Jun 26, 2025 | 15,910.00 | 15,960.00 | 14,820.00 | 14,880.00 | 14,880.00 | -8.77% | 533,937 |
| Jun 25, 2025 | 16,200.00 | 16,660.00 | 15,980.00 | 16,310.00 | 16,310.00 | 2.13% | 1,032,276 |
| Jun 24, 2025 | 15,110.00 | 17,680.00 | 14,870.00 | 15,970.00 | 15,970.00 | 6.61% | 3,120,295 |
| Jun 23, 2025 | 14,970.00 | 15,280.00 | 14,760.00 | 14,980.00 | 14,980.00 | -0.27% | 284,538 |
| Jun 20, 2025 | 15,600.00 | 15,640.00 | 14,730.00 | 15,020.00 | 15,020.00 | -3.96% | 356,304 |
| Jun 19, 2025 | 16,360.00 | 16,360.00 | 15,610.00 | 15,640.00 | 15,640.00 | -4.63% | 370,964 |
| Jun 18, 2025 | 16,290.00 | 16,400.00 | 15,630.00 | 16,400.00 | 16,400.00 | 0.92% | 596,276 |
| Jun 17, 2025 | 16,080.00 | 16,250.00 | 15,350.00 | 16,250.00 | 16,250.00 | 2.07% | 894,085 |
| Jun 16, 2025 | 14,880.00 | 15,920.00 | 14,560.00 | 15,920.00 | 15,920.00 | 11.02% | 1,413,035 |
| Jun 13, 2025 | 14,560.00 | 14,620.00 | 14,090.00 | 14,340.00 | 14,340.00 | -0.76% | 127,703 |
| Jun 12, 2025 | 14,840.00 | 15,030.00 | 14,270.00 | 14,450.00 | 14,450.00 | -2.82% | 233,283 |
| Jun 11, 2025 | 14,090.00 | 15,160.00 | 14,070.00 | 14,870.00 | 14,870.00 | 5.54% | 531,229 |
| Jun 10, 2025 | 15,590.00 | 15,640.00 | 14,000.00 | 14,090.00 | 14,090.00 | -7.91% | 942,797 |
| Jun 9, 2025 | 14,000.00 | 15,390.00 | 13,860.00 | 15,300.00 | 15,300.00 | 12.92% | 1,243,397 |
| Jun 5, 2025 | 13,420.00 | 13,570.00 | 13,350.00 | 13,550.00 | 13,550.00 | 1.12% | 84,332 |
| Jun 4, 2025 | 13,200.00 | 13,430.00 | 13,180.00 | 13,400.00 | 13,400.00 | 1.67% | 71,956 |
| Jun 2, 2025 | 12,880.00 | 13,190.00 | 12,880.00 | 13,180.00 | 13,180.00 | 1.70% | 48,377 |
| May 30, 2025 | 12,930.00 | 12,970.00 | 12,850.00 | 12,960.00 | 12,960.00 | -0.08% | 42,092 |
| May 29, 2025 | 12,800.00 | 13,020.00 | 12,800.00 | 12,970.00 | 12,970.00 | 1.01% | 53,253 |
| May 28, 2025 | 12,810.00 | 12,890.00 | 12,770.00 | 12,840.00 | 12,840.00 | 0.16% | 51,999 |