Hecto Financial Co., Ltd. (KOSDAQ:234340)
South Korea · Delayed Price · Currency is KRW 23,550
-2,950 (-11.13%)
At close: Feb 6, 2026
Hecto Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 25,250.00 | 25,500.00 | 22,850.00 | 23,550.00 | 23,550.00 | -11.13% | 1,840,090 |
| Feb 5, 2026 | 26,250.00 | 29,450.00 | 25,800.00 | 26,500.00 | 26,500.00 | 0.95% | 2,388,509 |
| Feb 4, 2026 | 24,450.00 | 28,000.00 | 24,150.00 | 26,250.00 | 26,250.00 | 7.80% | 3,344,406 |
| Feb 3, 2026 | 24,150.00 | 27,150.00 | 23,400.00 | 24,350.00 | 24,350.00 | 7.98% | 5,392,992 |
| Feb 2, 2026 | 25,150.00 | 25,450.00 | 22,350.00 | 22,550.00 | 22,550.00 | -6.43% | 1,156,246 |
| Jan 30, 2026 | 23,650.00 | 24,800.00 | 22,750.00 | 24,100.00 | 24,100.00 | - | 1,228,672 |
| Jan 29, 2026 | 22,700.00 | 24,600.00 | 22,000.00 | 24,100.00 | 24,100.00 | 6.87% | 1,815,773 |
| Jan 28, 2026 | 24,600.00 | 25,900.00 | 21,000.00 | 22,550.00 | 22,550.00 | -6.04% | 3,062,085 |
| Jan 27, 2026 | 23,000.00 | 24,700.00 | 22,800.00 | 24,000.00 | 24,000.00 | - | 2,744,822 |
| Jan 26, 2026 | 22,050.00 | 25,350.00 | 20,500.00 | 24,000.00 | 24,000.00 | 23.08% | 10,387,540 |
| Jan 23, 2026 | 15,140.00 | 19,500.00 | 15,000.00 | 19,500.00 | 19,500.00 | 30.00% | 6,012,247 |
| Jan 22, 2026 | 14,820.00 | 15,230.00 | 14,710.00 | 15,000.00 | 15,000.00 | 1.42% | 161,658 |
| Jan 21, 2026 | 14,880.00 | 14,880.00 | 14,570.00 | 14,790.00 | 14,790.00 | -1.92% | 181,664 |
| Jan 20, 2026 | 15,020.00 | 15,560.00 | 14,810.00 | 15,080.00 | 15,080.00 | 0.27% | 306,876 |
| Jan 19, 2026 | 15,240.00 | 15,280.00 | 14,810.00 | 15,040.00 | 15,040.00 | -1.25% | 143,309 |
| Jan 16, 2026 | 15,960.00 | 16,520.00 | 15,210.00 | 15,230.00 | 15,230.00 | -4.21% | 325,546 |
| Jan 15, 2026 | 16,050.00 | 16,270.00 | 15,650.00 | 15,900.00 | 15,900.00 | -0.38% | 185,367 |
| Jan 14, 2026 | 15,930.00 | 16,150.00 | 15,550.00 | 15,960.00 | 15,960.00 | 2.18% | 167,679 |
| Jan 13, 2026 | 15,700.00 | 15,900.00 | 15,330.00 | 15,620.00 | 15,620.00 | -0.64% | 102,728 |
| Jan 12, 2026 | 15,810.00 | 16,170.00 | 15,690.00 | 15,720.00 | 15,720.00 | -0.57% | 109,188 |
| Jan 9, 2026 | 15,400.00 | 16,150.00 | 15,400.00 | 15,810.00 | 15,810.00 | 3.06% | 146,159 |
| Jan 8, 2026 | 16,150.00 | 16,150.00 | 15,290.00 | 15,340.00 | 15,340.00 | -5.07% | 194,252 |
| Jan 7, 2026 | 17,150.00 | 17,150.00 | 15,800.00 | 16,160.00 | 16,160.00 | -5.00% | 262,939 |
| Jan 6, 2026 | 16,800.00 | 17,200.00 | 16,720.00 | 17,010.00 | 17,010.00 | 1.55% | 189,829 |
| Jan 5, 2026 | 16,510.00 | 16,950.00 | 16,300.00 | 16,750.00 | 16,750.00 | 1.58% | 159,527 |
| Jan 2, 2026 | 15,410.00 | 16,740.00 | 15,410.00 | 16,490.00 | 16,490.00 | 7.01% | 194,369 |
| Dec 30, 2025 | 15,760.00 | 16,040.00 | 15,400.00 | 15,410.00 | 15,410.00 | -3.93% | 108,822 |
| Dec 29, 2025 | 15,780.00 | 16,380.00 | 15,740.00 | 16,040.00 | 16,040.00 | 0.25% | 115,796 |
| Dec 26, 2025 | 16,180.00 | 16,600.00 | 15,890.00 | 16,000.00 | 16,000.00 | -1.11% | 134,124 |
| Dec 24, 2025 | 17,000.00 | 17,070.00 | 16,130.00 | 16,180.00 | 16,180.00 | -4.09% | 206,172 |
| Dec 23, 2025 | 16,870.00 | 17,760.00 | 16,540.00 | 16,870.00 | 16,870.00 | -0.35% | 519,664 |
| Dec 22, 2025 | 16,300.00 | 17,100.00 | 16,210.00 | 16,930.00 | 16,930.00 | 5.68% | 448,571 |
| Dec 19, 2025 | 15,710.00 | 16,260.00 | 15,500.00 | 16,020.00 | 16,020.00 | 2.04% | 116,058 |
| Dec 18, 2025 | 15,530.00 | 16,040.00 | 15,390.00 | 15,700.00 | 15,700.00 | -0.19% | 76,035 |
| Dec 17, 2025 | 16,010.00 | 16,460.00 | 15,680.00 | 15,730.00 | 15,730.00 | -1.19% | 87,787 |
| Dec 16, 2025 | 16,160.00 | 16,270.00 | 15,620.00 | 15,920.00 | 15,920.00 | -2.09% | 142,913 |
| Dec 15, 2025 | 16,090.00 | 16,290.00 | 15,800.00 | 16,260.00 | 16,260.00 | 0.31% | 99,397 |
| Dec 12, 2025 | 15,890.00 | 16,460.00 | 15,680.00 | 16,210.00 | 16,210.00 | 2.14% | 160,052 |
| Dec 11, 2025 | 15,900.00 | 16,230.00 | 15,680.00 | 15,870.00 | 15,870.00 | 1.15% | 203,066 |
| Dec 10, 2025 | 15,170.00 | 16,230.00 | 15,030.00 | 15,690.00 | 15,690.00 | 3.56% | 414,856 |
| Dec 9, 2025 | 15,140.00 | 15,200.00 | 14,850.00 | 15,150.00 | 15,150.00 | - | 54,274 |
| Dec 8, 2025 | 14,850.00 | 15,280.00 | 14,730.00 | 15,150.00 | 15,150.00 | 2.64% | 126,553 |
| Dec 5, 2025 | 15,000.00 | 15,300.00 | 14,710.00 | 14,760.00 | 14,760.00 | -1.20% | 159,747 |
| Dec 4, 2025 | 15,200.00 | 15,320.00 | 14,840.00 | 14,940.00 | 14,940.00 | -0.60% | 96,304 |
| Dec 3, 2025 | 14,950.00 | 15,270.00 | 14,840.00 | 15,030.00 | 15,030.00 | 1.28% | 98,286 |
| Dec 2, 2025 | 14,880.00 | 15,050.00 | 14,790.00 | 14,840.00 | 14,840.00 | -1.53% | 120,689 |
| Dec 1, 2025 | 15,200.00 | 15,580.00 | 15,030.00 | 15,070.00 | 15,070.00 | -0.40% | 101,100 |
| Nov 28, 2025 | 14,980.00 | 15,190.00 | 14,810.00 | 15,130.00 | 15,130.00 | 1.48% | 69,787 |
| Nov 27, 2025 | 15,200.00 | 15,230.00 | 14,800.00 | 14,910.00 | 14,910.00 | -1.19% | 90,057 |
| Nov 26, 2025 | 14,750.00 | 15,420.00 | 14,740.00 | 15,090.00 | 15,090.00 | 2.03% | 111,769 |