Hecto Innovation Co., Ltd. (KOSDAQ:214180)
South Korea · Delayed Price · Currency is KRW 18,300
-980 (-5.08%)
May 15, 2026, 3:30 PM KST
Hecto Innovation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 19,710.00 | 19,940.00 | 18,000.00 | 18,300.00 | 18,300.00 | -5.08% | 155,534 |
| May 14, 2026 | 19,100.00 | 19,600.00 | 18,880.00 | 19,280.00 | 19,280.00 | 1.31% | 105,889 |
| May 13, 2026 | 19,430.00 | 19,620.00 | 18,980.00 | 19,030.00 | 19,030.00 | -2.31% | 95,161 |
| May 12, 2026 | 21,350.00 | 21,500.00 | 19,150.00 | 19,480.00 | 19,480.00 | -6.79% | 255,604 |
| May 11, 2026 | 20,100.00 | 21,200.00 | 19,850.00 | 20,900.00 | 20,900.00 | 4.66% | 230,396 |
| May 8, 2026 | 20,950.00 | 21,400.00 | 19,620.00 | 19,970.00 | 19,970.00 | -2.82% | 208,503 |
| May 7, 2026 | 20,800.00 | 20,950.00 | 20,000.00 | 20,550.00 | 20,550.00 | 0.74% | 155,393 |
| May 6, 2026 | 21,300.00 | 21,700.00 | 20,350.00 | 20,400.00 | 20,400.00 | -1.92% | 228,897 |
| May 4, 2026 | 20,850.00 | 21,350.00 | 20,550.00 | 20,800.00 | 20,800.00 | 0.97% | 99,634 |
| Apr 30, 2026 | 21,150.00 | 21,150.00 | 20,200.00 | 20,600.00 | 20,600.00 | -1.67% | 121,600 |
| Apr 29, 2026 | 21,000.00 | 21,150.00 | 20,650.00 | 20,950.00 | 20,950.00 | -1.18% | 89,891 |
| Apr 28, 2026 | 21,400.00 | 21,950.00 | 20,800.00 | 21,200.00 | 21,200.00 | -0.47% | 119,656 |
| Apr 27, 2026 | 19,550.00 | 21,700.00 | 19,550.00 | 21,300.00 | 21,300.00 | 9.96% | 335,321 |
| Apr 24, 2026 | 19,320.00 | 19,430.00 | 19,070.00 | 19,370.00 | 19,370.00 | 0.26% | 68,547 |
| Apr 23, 2026 | 19,500.00 | 19,560.00 | 19,150.00 | 19,320.00 | 19,320.00 | -0.05% | 87,596 |
| Apr 22, 2026 | 19,550.00 | 19,550.00 | 18,980.00 | 19,330.00 | 19,330.00 | -1.33% | 115,446 |
| Apr 21, 2026 | 20,300.00 | 20,300.00 | 19,470.00 | 19,590.00 | 19,590.00 | -2.78% | 120,965 |
| Apr 20, 2026 | 19,810.00 | 20,500.00 | 19,740.00 | 20,150.00 | 20,150.00 | 1.36% | 76,124 |
| Apr 17, 2026 | 19,990.00 | 20,300.00 | 19,800.00 | 19,880.00 | 19,880.00 | -0.55% | 76,070 |
| Apr 16, 2026 | 20,400.00 | 20,450.00 | 19,820.00 | 19,990.00 | 19,990.00 | -0.79% | 111,309 |
| Apr 15, 2026 | 19,500.00 | 20,650.00 | 19,280.00 | 20,150.00 | 20,150.00 | 4.73% | 269,154 |
| Apr 14, 2026 | 18,890.00 | 19,385.00 | 18,840.00 | 19,240.00 | 19,240.00 | 3.16% | 85,251 |
| Apr 13, 2026 | 18,230.00 | 18,800.00 | 18,170.00 | 18,650.00 | 18,650.00 | 2.02% | 67,965 |
| Apr 10, 2026 | 17,920.00 | 18,700.00 | 17,920.00 | 18,280.00 | 18,280.00 | 2.01% | 69,557 |
| Apr 9, 2026 | 18,260.00 | 18,360.00 | 17,920.00 | 17,920.00 | 17,920.00 | -2.24% | 46,031 |
| Apr 8, 2026 | 17,750.00 | 18,410.00 | 17,640.00 | 18,330.00 | 18,330.00 | 5.65% | 73,444 |
| Apr 7, 2026 | 17,920.00 | 18,040.00 | 17,120.00 | 17,350.00 | 17,350.00 | -3.02% | 89,912 |
| Apr 6, 2026 | 17,560.00 | 18,350.00 | 17,460.00 | 17,890.00 | 17,890.00 | 2.05% | 155,963 |
| Apr 3, 2026 | 17,950.00 | 18,090.00 | 17,510.00 | 17,530.00 | 17,530.00 | -1.30% | 39,070 |
| Apr 2, 2026 | 18,740.00 | 18,800.00 | 17,580.00 | 17,760.00 | 17,760.00 | -5.13% | 81,369 |
| Apr 1, 2026 | 18,100.00 | 18,780.00 | 18,040.00 | 18,720.00 | 18,720.00 | 4.99% | 68,561 |
| Mar 31, 2026 | 18,220.00 | 18,220.00 | 17,100.00 | 17,830.00 | 17,830.00 | -2.19% | 79,293 |
| Mar 30, 2026 | 18,500.00 | 18,500.00 | 18,020.00 | 18,230.00 | 18,230.00 | -2.67% | 67,543 |
| Mar 27, 2026 | 18,820.00 | 18,940.00 | 18,230.00 | 18,730.00 | 18,730.00 | -1.11% | 60,946 |
| Mar 26, 2026 | 19,070.00 | 19,330.00 | 18,700.00 | 18,940.00 | 18,940.00 | -0.68% | 104,897 |
| Mar 25, 2026 | 19,250.00 | 19,360.00 | 18,050.00 | 19,070.00 | 19,070.00 | -0.94% | 253,191 |
| Mar 24, 2026 | 20,300.00 | 20,350.00 | 19,000.00 | 19,250.00 | 19,250.00 | -1.99% | 175,497 |
| Mar 23, 2026 | 20,350.00 | 21,150.00 | 19,640.00 | 19,640.00 | 19,640.00 | -7.36% | 167,060 |
| Mar 20, 2026 | 21,100.00 | 21,600.00 | 20,650.00 | 21,200.00 | 21,200.00 | 1.44% | 95,773 |
| Mar 19, 2026 | 20,700.00 | 21,150.00 | 20,500.00 | 20,900.00 | 20,900.00 | -1.65% | 111,763 |
| 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 |