Hecto Innovation Co., Ltd. (KOSDAQ:214180)
South Korea · Delayed Price · Currency is KRW 17,810
+270 (1.54%)
Sep 18, 2025, 3:30 PM KST
Hecto Innovation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 17,840.00 | 17,840.00 | 17,390.00 | 17,540.00 | 17,540.00 | -1.63% | 83,052 |
| Sep 16, 2025 | 18,300.00 | 18,300.00 | 17,420.00 | 17,830.00 | 17,830.00 | -2.62% | 80,556 |
| Sep 15, 2025 | 17,900.00 | 18,330.00 | 17,710.00 | 18,310.00 | 18,310.00 | 1.44% | 137,038 |
| Sep 12, 2025 | 18,230.00 | 18,370.00 | 17,930.00 | 18,050.00 | 18,050.00 | 1.40% | 265,110 |
| Sep 11, 2025 | 18,480.00 | 18,490.00 | 17,720.00 | 17,800.00 | 17,800.00 | -1.71% | 334,558 |
| Sep 10, 2025 | 16,240.00 | 18,300.00 | 16,150.00 | 18,110.00 | 18,110.00 | 13.40% | 345,239 |
| Sep 9, 2025 | 15,390.00 | 16,100.00 | 15,370.00 | 15,970.00 | 15,970.00 | 3.43% | 53,091 |
| Sep 8, 2025 | 15,330.00 | 15,500.00 | 15,280.00 | 15,440.00 | 15,440.00 | 1.58% | 18,184 |
| Sep 5, 2025 | 15,450.00 | 15,460.00 | 14,900.00 | 15,200.00 | 15,200.00 | -0.13% | 29,523 |
| Sep 4, 2025 | 15,490.00 | 15,540.00 | 15,200.00 | 15,220.00 | 15,220.00 | - | 32,385 |
| Sep 3, 2025 | 15,200.00 | 15,570.00 | 14,910.00 | 15,220.00 | 15,220.00 | 0.46% | 64,109 |
| Sep 2, 2025 | 15,120.00 | 15,850.00 | 14,850.00 | 15,150.00 | 15,150.00 | 0.20% | 46,364 |
| Sep 1, 2025 | 15,580.00 | 15,580.00 | 14,990.00 | 15,120.00 | 15,120.00 | -2.95% | 170,035 |
| Aug 29, 2025 | 15,740.00 | 15,800.00 | 15,460.00 | 15,580.00 | 15,580.00 | -0.13% | 21,470 |
| Aug 28, 2025 | 15,300.00 | 15,720.00 | 15,230.00 | 15,600.00 | 15,600.00 | 1.30% | 43,283 |
| Aug 27, 2025 | 15,570.00 | 15,570.00 | 15,300.00 | 15,400.00 | 15,400.00 | - | 19,125 |
| Aug 26, 2025 | 15,970.00 | 15,970.00 | 15,350.00 | 15,400.00 | 15,400.00 | -1.91% | 25,435 |
| Aug 25, 2025 | 15,760.00 | 16,000.00 | 15,660.00 | 15,700.00 | 15,700.00 | 0.71% | 36,753 |
| Aug 22, 2025 | 15,380.00 | 15,760.00 | 15,380.00 | 15,590.00 | 15,590.00 | 0.91% | 38,920 |
| Aug 21, 2025 | 15,780.00 | 15,970.00 | 15,420.00 | 15,450.00 | 15,450.00 | -2.09% | 62,979 |
| Aug 20, 2025 | 16,150.00 | 16,270.00 | 15,680.00 | 15,780.00 | 15,780.00 | -3.01% | 80,454 |
| Aug 19, 2025 | 16,850.00 | 16,890.00 | 16,270.00 | 16,270.00 | 16,270.00 | -3.96% | 80,699 |
| Aug 18, 2025 | 16,600.00 | 17,320.00 | 16,560.00 | 16,940.00 | 16,940.00 | 2.92% | 200,737 |
| Aug 14, 2025 | 16,290.00 | 16,560.00 | 16,150.00 | 16,460.00 | 16,460.00 | 0.98% | 72,070 |
| Aug 13, 2025 | 16,200.00 | 16,350.00 | 15,820.00 | 16,300.00 | 16,300.00 | 1.88% | 83,345 |
| Aug 12, 2025 | 15,690.00 | 16,360.00 | 15,690.00 | 16,000.00 | 16,000.00 | 2.50% | 113,472 |
| Aug 11, 2025 | 15,860.00 | 15,880.00 | 15,430.00 | 15,610.00 | 15,610.00 | -0.83% | 33,112 |
| Aug 8, 2025 | 15,810.00 | 15,950.00 | 15,690.00 | 15,740.00 | 15,740.00 | 0.38% | 59,691 |
| 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 |