Hecto Financial Co., Ltd. (KOSDAQ:234340)
South Korea · Delayed Price · Currency is KRW 27,200
-500 (-1.81%)
At close: May 20, 2026
Hecto Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 27,100.00 | 27,650.00 | 26,200.00 | 27,200.00 | 27,200.00 | -1.81% | 326,247 |
| May 19, 2026 | 28,700.00 | 29,700.00 | 27,500.00 | 27,700.00 | 27,700.00 | -5.78% | 310,067 |
| May 18, 2026 | 29,700.00 | 30,550.00 | 28,050.00 | 29,400.00 | 29,400.00 | -5.16% | 567,503 |
| May 15, 2026 | 37,800.00 | 38,650.00 | 30,800.00 | 31,000.00 | 31,000.00 | -14.36% | 1,193,248 |
| May 14, 2026 | 38,250.00 | 38,300.00 | 34,050.00 | 36,200.00 | 36,200.00 | -4.61% | 940,071 |
| May 13, 2026 | 37,800.00 | 39,200.00 | 36,700.00 | 37,950.00 | 37,950.00 | -0.52% | 919,469 |
| May 12, 2026 | 42,000.00 | 42,450.00 | 36,500.00 | 38,150.00 | 38,150.00 | -3.90% | 1,438,341 |
| May 11, 2026 | 34,700.00 | 40,300.00 | 34,500.00 | 39,700.00 | 39,700.00 | 14.41% | 1,938,436 |
| May 8, 2026 | 33,250.00 | 36,150.00 | 32,600.00 | 34,700.00 | 34,700.00 | 2.21% | 891,147 |
| May 7, 2026 | 36,500.00 | 36,550.00 | 32,900.00 | 33,950.00 | 33,950.00 | -7.37% | 1,169,640 |
| May 6, 2026 | 36,200.00 | 39,300.00 | 35,400.00 | 36,650.00 | 36,650.00 | 8.43% | 1,982,180 |
| May 4, 2026 | 33,400.00 | 34,150.00 | 32,650.00 | 33,800.00 | 33,800.00 | 5.13% | 773,536 |
| Apr 30, 2026 | 31,850.00 | 32,400.00 | 31,000.00 | 32,150.00 | 32,150.00 | 0.47% | 404,243 |
| Apr 29, 2026 | 31,400.00 | 32,300.00 | 30,700.00 | 32,000.00 | 32,000.00 | 2.24% | 315,968 |
| Apr 28, 2026 | 31,150.00 | 32,200.00 | 30,400.00 | 31,300.00 | 31,300.00 | -1.11% | 319,446 |
| Apr 27, 2026 | 31,850.00 | 32,350.00 | 31,050.00 | 31,650.00 | 31,650.00 | 1.12% | 487,073 |
| Apr 24, 2026 | 30,550.00 | 31,600.00 | 29,800.00 | 31,300.00 | 31,300.00 | 1.29% | 381,766 |
| Apr 23, 2026 | 31,300.00 | 32,100.00 | 30,450.00 | 30,900.00 | 30,900.00 | 1.81% | 657,722 |
| Apr 22, 2026 | 30,700.00 | 31,200.00 | 29,450.00 | 30,350.00 | 30,350.00 | -4.56% | 912,098 |
| Apr 21, 2026 | 33,000.00 | 33,400.00 | 31,600.00 | 31,800.00 | 31,800.00 | -3.05% | 660,420 |
| Apr 20, 2026 | 32,700.00 | 34,150.00 | 32,200.00 | 32,800.00 | 32,800.00 | -0.46% | 547,213 |
| Apr 17, 2026 | 34,000.00 | 34,350.00 | 32,450.00 | 32,950.00 | 32,950.00 | -2.37% | 711,034 |
| Apr 16, 2026 | 33,150.00 | 33,900.00 | 31,350.00 | 33,750.00 | 33,750.00 | 1.50% | 1,629,599 |
| Apr 15, 2026 | 28,900.00 | 34,950.00 | 28,500.00 | 33,250.00 | 33,250.00 | 17.28% | 3,628,249 |
| Apr 14, 2026 | 28,950.00 | 29,600.00 | 27,100.00 | 28,350.00 | 28,350.00 | 3.28% | 1,403,104 |
| Apr 13, 2026 | 26,200.00 | 28,500.00 | 26,100.00 | 27,450.00 | 27,450.00 | 3.00% | 1,287,992 |
| Apr 10, 2026 | 25,500.00 | 27,550.00 | 25,000.00 | 26,650.00 | 26,650.00 | 2.90% | 1,529,691 |
| Apr 9, 2026 | 25,550.00 | 26,300.00 | 25,200.00 | 25,900.00 | 25,900.00 | 1.37% | 788,100 |
| Apr 8, 2026 | 24,050.00 | 25,850.00 | 23,950.00 | 25,550.00 | 25,550.00 | 10.61% | 957,699 |
| Apr 7, 2026 | 24,950.00 | 25,050.00 | 22,600.00 | 23,100.00 | 23,100.00 | -6.85% | 754,755 |
| Apr 6, 2026 | 23,200.00 | 26,850.00 | 22,900.00 | 24,800.00 | 24,800.00 | 7.83% | 3,571,969 |
| Apr 3, 2026 | 23,700.00 | 23,700.00 | 22,650.00 | 23,000.00 | 23,000.00 | -0.22% | 283,427 |
| Apr 2, 2026 | 24,900.00 | 25,000.00 | 22,450.00 | 23,050.00 | 23,050.00 | -6.87% | 738,372 |
| Apr 1, 2026 | 24,600.00 | 25,050.00 | 23,800.00 | 24,750.00 | 24,750.00 | 5.32% | 484,575 |
| Mar 31, 2026 | 24,100.00 | 24,500.00 | 23,400.00 | 23,500.00 | 23,500.00 | -4.67% | 603,265 |
| Mar 30, 2026 | 24,700.00 | 25,400.00 | 23,850.00 | 24,650.00 | 24,650.00 | -7.16% | 938,272 |
| Mar 27, 2026 | 24,850.00 | 26,800.00 | 24,850.00 | 26,550.00 | 26,550.00 | 3.11% | 945,744 |
| Mar 26, 2026 | 28,100.00 | 28,350.00 | 25,550.00 | 25,750.00 | 25,750.00 | -8.20% | 1,304,881 |
| Mar 25, 2026 | 29,950.00 | 30,300.00 | 25,800.00 | 28,050.00 | 28,050.00 | -8.48% | 4,579,729 |
| Mar 24, 2026 | 39,750.00 | 40,500.00 | 30,000.00 | 30,650.00 | 30,650.00 | -23.18% | 2,683,591 |
| Mar 23, 2026 | 39,300.00 | 41,300.00 | 38,900.00 | 39,900.00 | 39,900.00 | -0.25% | 829,018 |
| Mar 20, 2026 | 39,100.00 | 41,850.00 | 38,600.00 | 40,000.00 | 40,000.00 | 3.76% | 794,487 |
| Mar 19, 2026 | 36,450.00 | 39,500.00 | 36,200.00 | 38,550.00 | 38,550.00 | 3.07% | 719,757 |
| Mar 18, 2026 | 39,100.00 | 40,300.00 | 36,500.00 | 37,400.00 | 37,400.00 | -1.58% | 854,154 |
| Mar 17, 2026 | 41,700.00 | 45,000.00 | 37,700.00 | 38,000.00 | 38,000.00 | -5.71% | 1,732,177 |
| Mar 16, 2026 | 38,500.00 | 40,850.00 | 37,900.00 | 40,300.00 | 40,300.00 | 3.73% | 953,594 |
| Mar 13, 2026 | 36,900.00 | 40,500.00 | 36,450.00 | 38,850.00 | 38,850.00 | 4.44% | 1,389,704 |
| Mar 12, 2026 | 35,650.00 | 38,900.00 | 34,550.00 | 37,200.00 | 37,200.00 | 1.78% | 1,293,916 |
| Mar 11, 2026 | 39,100.00 | 40,600.00 | 36,000.00 | 36,550.00 | 36,550.00 | -4.32% | 1,422,755 |
| Mar 10, 2026 | 37,500.00 | 40,750.00 | 35,500.00 | 38,200.00 | 38,200.00 | 9.61% | 2,555,654 |