Hecto Innovation Co., Ltd. (KOSDAQ:214180)
South Korea · Delayed Price · Currency is KRW 14,670
-350 (-2.33%)
Aug 31, 2026, 3:30 PM KST
Hecto Innovation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 55,148 |
| Aug 26, 2026 | 14,790.00 | 14,790.00 | 14,350.00 | 14,590.00 | 14,590.00 | -1.35% | 40,492 |
| Aug 25, 2026 | 14,360.00 | 14,790.00 | 14,020.00 | 14,790.00 | 14,790.00 | 2.21% | 68,657 |
| 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% | 90,919 |
| Aug 20, 2026 | 14,390.00 | 15,240.00 | 14,330.00 | 14,580.00 | 14,580.00 | 4.89% | 123,616 |
| 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 |
| Aug 14, 2026 | 14,970.00 | 15,150.00 | 14,650.00 | 14,770.00 | 14,770.00 | -0.20% | 47,099 |
| Aug 13, 2026 | 15,050.00 | 15,120.00 | 14,750.00 | 14,800.00 | 14,800.00 | -0.94% | 56,090 |
| Aug 12, 2026 | 15,360.00 | 15,360.00 | 14,910.00 | 14,940.00 | 14,940.00 | -4.17% | 71,993 |
| Aug 11, 2026 | 15,220.00 | 15,700.00 | 15,080.00 | 15,590.00 | 15,590.00 | 2.43% | 71,132 |
| Aug 10, 2026 | 14,600.00 | 15,220.00 | 14,460.00 | 15,220.00 | 15,220.00 | 5.26% | 216,628 |
| Aug 7, 2026 | 14,820.00 | 15,240.00 | 13,880.00 | 14,460.00 | 14,460.00 | -1.36% | 176,205 |
| Aug 6, 2026 | 14,760.00 | 14,780.00 | 14,440.00 | 14,660.00 | 14,660.00 | 0.69% | 44,932 |
| Aug 5, 2026 | 14,510.00 | 14,820.00 | 14,500.00 | 14,560.00 | 14,560.00 | 1.11% | 26,581 |
| Aug 4, 2026 | 13,810.00 | 14,510.00 | 13,810.00 | 14,400.00 | 14,400.00 | 3.67% | 44,255 |
| Aug 3, 2026 | 13,890.00 | 14,210.00 | 13,570.00 | 13,890.00 | 13,890.00 | 1.09% | 39,379 |
| Jul 31, 2026 | 13,110.00 | 13,750.00 | 12,970.00 | 13,740.00 | 13,740.00 | 5.94% | 41,858 |
| Jul 30, 2026 | 12,210.00 | 13,350.00 | 12,210.00 | 12,970.00 | 12,970.00 | 4.43% | 88,497 |
| Jul 29, 2026 | 13,300.00 | 13,390.00 | 12,320.00 | 12,420.00 | 12,420.00 | -5.77% | 132,721 |
| Jul 28, 2026 | 13,890.00 | 13,890.00 | 13,000.00 | 13,180.00 | 13,180.00 | -4.77% | 58,516 |
| Jul 27, 2026 | 13,620.00 | 14,180.00 | 13,620.00 | 13,840.00 | 13,840.00 | 1.84% | 40,826 |
| Jul 24, 2026 | 13,910.00 | 14,110.00 | 13,590.00 | 13,590.00 | 13,590.00 | -3.07% | 31,206 |
| Jul 23, 2026 | 13,520.00 | 14,440.00 | 13,360.00 | 14,020.00 | 14,020.00 | 4.71% | 115,313 |
| Jul 22, 2026 | 13,490.00 | 13,790.00 | 13,380.00 | 13,390.00 | 13,390.00 | 0.15% | 28,628 |
| Jul 21, 2026 | 13,000.00 | 13,490.00 | 13,000.00 | 13,370.00 | 13,370.00 | 1.91% | 30,591 |
| Jul 20, 2026 | 13,450.00 | 13,550.00 | 13,000.00 | 13,120.00 | 13,120.00 | -3.17% | 47,924 |
| Jul 16, 2026 | 13,910.00 | 13,920.00 | 13,420.00 | 13,550.00 | 13,550.00 | -2.59% | 26,498 |
| Jul 15, 2026 | 13,450.00 | 13,950.00 | 13,450.00 | 13,910.00 | 13,910.00 | 4.67% | 29,922 |
| Jul 14, 2026 | 13,470.00 | 13,470.00 | 12,930.00 | 13,290.00 | 13,290.00 | -0.60% | 55,612 |
| Jul 13, 2026 | 14,150.00 | 14,210.00 | 13,180.00 | 13,370.00 | 13,370.00 | -4.64% | 76,084 |
| Jul 10, 2026 | 13,080.00 | 14,080.00 | 13,080.00 | 14,020.00 | 14,020.00 | 6.78% | 42,762 |
| Jul 9, 2026 | 13,120.00 | 13,610.00 | 13,040.00 | 13,130.00 | 13,130.00 | 0.08% | 52,299 |
| Jul 8, 2026 | 13,120.00 | 13,700.00 | 13,050.00 | 13,120.00 | 13,120.00 | -3.74% | 58,868 |
| Jul 7, 2026 | 13,960.00 | 13,960.00 | 13,330.00 | 13,630.00 | 13,630.00 | -2.36% | 42,798 |
| Jul 6, 2026 | 13,750.00 | 14,080.00 | 13,510.00 | 13,960.00 | 13,960.00 | 2.27% | 25,724 |
| Jul 3, 2026 | 13,420.00 | 13,720.00 | 13,010.00 | 13,650.00 | 13,650.00 | 2.32% | 35,254 |
| Jul 2, 2026 | 13,910.00 | 13,910.00 | 13,300.00 | 13,340.00 | 13,340.00 | -4.10% | 46,899 |
| Jul 1, 2026 | 13,860.00 | 14,190.00 | 13,600.00 | 13,910.00 | 13,910.00 | 0.29% | 35,355 |
| Jun 30, 2026 | 14,220.00 | 14,350.00 | 13,690.00 | 13,870.00 | 13,870.00 | -2.53% | 27,304 |
| Jun 29, 2026 | 12,600.00 | 14,270.00 | 12,600.00 | 14,230.00 | 14,230.00 | 10.48% | 47,540 |
| Jun 26, 2026 | 13,400.00 | 13,420.00 | 12,550.00 | 12,880.00 | 12,880.00 | -3.88% | 82,412 |
| Jun 25, 2026 | 13,460.00 | 13,900.00 | 13,320.00 | 13,400.00 | 13,400.00 | -0.45% | 60,806 |
| Jun 24, 2026 | 13,520.00 | 13,790.00 | 13,320.00 | 13,460.00 | 13,460.00 | -3.65% | 69,643 |
| Jun 23, 2026 | 14,390.00 | 14,610.00 | 13,550.00 | 13,970.00 | 13,970.00 | -1.96% | 99,795 |
| Jun 22, 2026 | 14,480.00 | 14,760.00 | 14,210.00 | 14,250.00 | 14,250.00 | -3.00% | 61,937 |
| Jun 19, 2026 | 15,200.00 | 15,430.00 | 14,310.00 | 14,690.00 | 14,690.00 | -3.36% | 100,929 |
| Jun 18, 2026 | 15,710.00 | 15,950.00 | 15,150.00 | 15,200.00 | 15,200.00 | -3.25% | 38,981 |