Hecto Innovation Co., Ltd. (KOSDAQ:214180)
South Korea · Delayed Price · Currency is KRW 12,470
-230 (-1.81%)
Oct 30, 2026, 3:30 PM KST
Hecto Innovation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 12,770.00 | 12,770.00 | 12,260.00 | 12,470.00 | 12,470.00 | -1.81% | 46,650 |
| Oct 29, 2026 | 13,030.00 | 13,030.00 | 12,650.00 | 12,700.00 | 12,700.00 | -1.78% | 35,931 |
| Oct 28, 2026 | 12,900.00 | 13,080.00 | 12,700.00 | 12,930.00 | 12,930.00 | 1.81% | 50,225 |
| Oct 27, 2026 | 12,770.00 | 12,920.00 | 12,610.00 | 12,700.00 | 12,700.00 | -0.55% | 42,931 |
| Oct 26, 2026 | 12,900.00 | 13,020.00 | 12,710.00 | 12,770.00 | 12,770.00 | -1.16% | 27,174 |
| Oct 23, 2026 | 12,950.00 | 12,950.00 | 12,600.00 | 12,920.00 | 12,920.00 | -0.31% | 34,700 |
| Oct 22, 2026 | 13,350.00 | 13,350.00 | 12,940.00 | 12,960.00 | 12,960.00 | -1.44% | 23,983 |
| Oct 21, 2026 | 13,350.00 | 13,480.00 | 13,050.00 | 13,150.00 | 13,150.00 | -0.45% | 27,908 |
| Oct 20, 2026 | 13,600.00 | 13,600.00 | 13,070.00 | 13,210.00 | 13,210.00 | -2.51% | 36,110 |
| Oct 19, 2026 | 13,120.00 | 13,590.00 | 13,120.00 | 13,550.00 | 13,550.00 | 2.26% | 17,853 |
| Oct 16, 2026 | 13,040.00 | 13,500.00 | 13,020.00 | 13,250.00 | 13,250.00 | 2.63% | 22,672 |
| Oct 15, 2026 | 13,150.00 | 13,350.00 | 12,720.00 | 12,910.00 | 12,910.00 | -4.01% | 66,690 |
| Oct 14, 2026 | 13,570.00 | 13,750.00 | 13,290.00 | 13,450.00 | 13,450.00 | - | 15,584 |
| Oct 13, 2026 | 13,600.00 | 13,650.00 | 13,180.00 | 13,450.00 | 13,450.00 | -2.39% | 26,152 |
| Oct 12, 2026 | 14,240.00 | 14,280.00 | 13,680.00 | 13,780.00 | 13,780.00 | -1.50% | 25,194 |
| Oct 8, 2026 | 14,200.00 | 14,330.00 | 13,970.00 | 13,990.00 | 13,990.00 | -1.76% | 40,172 |
| Oct 7, 2026 | 14,370.00 | 14,520.00 | 14,200.00 | 14,240.00 | 14,240.00 | -1.79% | 31,659 |
| Oct 6, 2026 | 14,240.00 | 14,840.00 | 14,230.00 | 14,500.00 | 14,500.00 | 3.94% | 103,807 |
| Oct 2, 2026 | 13,740.00 | 13,980.00 | 13,590.00 | 13,950.00 | 13,950.00 | 1.38% | 16,569 |
| Oct 1, 2026 | 13,780.00 | 13,780.00 | 13,420.00 | 13,760.00 | 13,760.00 | 1.62% | 37,168 |
| Sep 30, 2026 | 14,000.00 | 14,000.00 | 13,520.00 | 13,540.00 | 13,540.00 | -2.52% | 72,717 |
| Sep 29, 2026 | 14,020.00 | 14,020.00 | 13,720.00 | 13,890.00 | 13,890.00 | -1.00% | 16,243 |
| Sep 28, 2026 | 14,000.00 | 14,140.00 | 13,860.00 | 14,030.00 | 14,030.00 | - | 19,476 |
| Sep 23, 2026 | 13,950.00 | 14,100.00 | 13,850.00 | 14,030.00 | 14,030.00 | 0.57% | 25,685 |
| Sep 22, 2026 | 14,100.00 | 14,210.00 | 13,810.00 | 13,950.00 | 13,950.00 | - | 30,066 |
| Sep 21, 2026 | 13,800.00 | 14,400.00 | 13,670.00 | 13,950.00 | 13,950.00 | 2.12% | 109,675 |
| Sep 18, 2026 | 13,650.00 | 13,790.00 | 13,570.00 | 13,660.00 | 13,660.00 | 0.29% | 23,697 |
| Sep 17, 2026 | 13,510.00 | 13,740.00 | 13,400.00 | 13,620.00 | 13,620.00 | 1.26% | 42,864 |
| Sep 16, 2026 | 14,080.00 | 14,080.00 | 13,370.00 | 13,450.00 | 13,450.00 | -6.08% | 70,219 |
| Sep 15, 2026 | 14,410.00 | 14,470.00 | 14,230.00 | 14,320.00 | 14,320.00 | - | 28,138 |
| Sep 14, 2026 | 14,430.00 | 14,530.00 | 14,280.00 | 14,320.00 | 14,320.00 | -0.76% | 38,725 |
| Sep 11, 2026 | 14,380.00 | 14,550.00 | 14,170.00 | 14,430.00 | 14,430.00 | 0.35% | 48,862 |
| Sep 10, 2026 | 14,480.00 | 14,480.00 | 14,220.00 | 14,380.00 | 14,380.00 | -0.76% | 29,414 |
| Sep 9, 2026 | 14,420.00 | 14,540.00 | 14,250.00 | 14,490.00 | 14,490.00 | 1.26% | 29,190 |
| Sep 8, 2026 | 14,640.00 | 14,640.00 | 14,290.00 | 14,310.00 | 14,310.00 | -1.58% | 27,021 |
| Sep 7, 2026 | 14,910.00 | 15,030.00 | 14,510.00 | 14,540.00 | 14,540.00 | -3.26% | 62,124 |
| Sep 4, 2026 | 14,540.00 | 15,180.00 | 14,530.00 | 15,030.00 | 15,030.00 | 5.55% | 130,960 |
| Sep 3, 2026 | 14,520.00 | 14,570.00 | 14,140.00 | 14,240.00 | 14,240.00 | -1.86% | 52,626 |
| Sep 2, 2026 | 14,750.00 | 14,790.00 | 14,400.00 | 14,510.00 | 14,510.00 | -2.75% | 42,162 |
| Sep 1, 2026 | 14,860.00 | 15,120.00 | 14,650.00 | 14,920.00 | 14,920.00 | 1.70% | 31,048 |
| Aug 31, 2026 | 14,760.00 | 14,870.00 | 14,260.00 | 14,670.00 | 14,670.00 | -2.33% | 43,360 |
| Aug 28, 2026 | 14,440.00 | 15,050.00 | 14,380.00 | 15,020.00 | 15,020.00 | 5.18% | 99,608 |
| Aug 27, 2026 | 14,610.00 | 14,730.00 | 14,260.00 | 14,280.00 | 14,280.00 | -2.12% | 55,182 |
| Aug 26, 2026 | 14,790.00 | 14,790.00 | 14,350.00 | 14,590.00 | 14,590.00 | -1.35% | 40,497 |
| Aug 25, 2026 | 14,360.00 | 14,790.00 | 14,020.00 | 14,790.00 | 14,790.00 | 2.21% | 68,673 |
| Aug 24, 2026 | 14,020.00 | 14,750.00 | 14,020.00 | 14,470.00 | 14,470.00 | 2.62% | 87,670 |
| Aug 21, 2026 | 14,800.00 | 14,880.00 | 14,000.00 | 14,100.00 | 14,100.00 | -3.29% | 93,017 |
| Aug 20, 2026 | 14,390.00 | 15,240.00 | 14,330.00 | 14,580.00 | 14,580.00 | 4.89% | 124,016 |
| Aug 19, 2026 | 14,230.00 | 14,300.00 | 13,810.00 | 13,900.00 | 13,900.00 | -3.61% | 56,115 |
| Aug 18, 2026 | 14,700.00 | 14,770.00 | 14,170.00 | 14,420.00 | 14,420.00 | -2.37% | 68,451 |