Hecto Financial Co., Ltd. (KOSDAQ:234340)
South Korea · Delayed Price · Currency is KRW 17,800
-1,060 (-5.62%)
At close: Jul 7, 2026
Hecto Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 18,500.00 | 19,240.00 | 17,580.00 | 17,800.00 | 17,800.00 | -5.62% | 108,725 |
| Jul 6, 2026 | 18,680.00 | 19,490.00 | 18,350.00 | 18,860.00 | 18,860.00 | 1.45% | 151,906 |
| Jul 3, 2026 | 18,200.00 | 18,710.00 | 17,710.00 | 18,590.00 | 18,590.00 | 2.14% | 155,133 |
| Jul 2, 2026 | 19,160.00 | 19,290.00 | 18,170.00 | 18,200.00 | 18,200.00 | -5.01% | 145,169 |
| Jul 1, 2026 | 19,150.00 | 19,660.00 | 17,920.00 | 19,160.00 | 19,160.00 | -1.29% | 210,077 |
| Jun 30, 2026 | 19,900.00 | 20,250.00 | 19,100.00 | 19,410.00 | 19,410.00 | -2.46% | 107,068 |
| Jun 29, 2026 | 18,250.00 | 19,990.00 | 18,250.00 | 19,900.00 | 19,900.00 | 8.15% | 160,188 |
| Jun 26, 2026 | 19,710.00 | 19,870.00 | 17,850.00 | 18,400.00 | 18,400.00 | -6.60% | 275,737 |
| Jun 25, 2026 | 19,640.00 | 20,550.00 | 19,300.00 | 19,700.00 | 19,700.00 | 0.41% | 168,116 |
| Jun 24, 2026 | 19,750.00 | 20,300.00 | 19,320.00 | 19,620.00 | 19,620.00 | -1.41% | 196,894 |
| Jun 23, 2026 | 20,950.00 | 21,750.00 | 19,810.00 | 19,900.00 | 19,900.00 | -6.35% | 272,725 |
| Jun 22, 2026 | 21,450.00 | 22,550.00 | 20,800.00 | 21,250.00 | 21,250.00 | -2.07% | 184,183 |
| Jun 19, 2026 | 22,900.00 | 23,000.00 | 21,250.00 | 21,700.00 | 21,700.00 | -5.03% | 193,176 |
| Jun 18, 2026 | 23,650.00 | 23,800.00 | 22,800.00 | 22,850.00 | 22,850.00 | -4.59% | 174,876 |
| Jun 17, 2026 | 23,800.00 | 24,100.00 | 23,200.00 | 23,950.00 | 23,950.00 | 0.63% | 128,806 |
| Jun 16, 2026 | 24,100.00 | 25,350.00 | 23,550.00 | 23,800.00 | 23,800.00 | 0.21% | 323,843 |
| Jun 15, 2026 | 23,700.00 | 24,150.00 | 23,250.00 | 23,750.00 | 23,750.00 | 1.50% | 169,937 |
| Jun 12, 2026 | 23,850.00 | 24,300.00 | 22,900.00 | 23,400.00 | 23,400.00 | 1.96% | 244,380 |
| Jun 11, 2026 | 22,400.00 | 23,150.00 | 21,750.00 | 22,950.00 | 22,950.00 | 1.55% | 162,318 |
| Jun 10, 2026 | 22,050.00 | 23,100.00 | 21,800.00 | 22,600.00 | 22,600.00 | -1.53% | 218,754 |
| Jun 9, 2026 | 22,250.00 | 23,400.00 | 22,200.00 | 22,950.00 | 22,950.00 | 4.08% | 166,346 |
| Jun 8, 2026 | 22,000.00 | 23,100.00 | 21,500.00 | 22,050.00 | 22,050.00 | -8.13% | 293,806 |
| Jun 5, 2026 | 24,300.00 | 25,100.00 | 23,400.00 | 24,000.00 | 24,000.00 | -3.03% | 211,121 |
| Jun 4, 2026 | 24,350.00 | 25,650.00 | 24,300.00 | 24,750.00 | 24,750.00 | -2.37% | 199,483 |
| Jun 2, 2026 | 26,450.00 | 26,500.00 | 24,400.00 | 25,350.00 | 25,350.00 | -7.82% | 321,246 |
| Jun 1, 2026 | 26,850.00 | 28,000.00 | 25,900.00 | 27,500.00 | 27,500.00 | 4.17% | 399,225 |
| May 29, 2026 | 27,500.00 | 27,500.00 | 25,750.00 | 26,400.00 | 26,400.00 | -0.75% | 287,875 |
| May 28, 2026 | 28,000.00 | 28,150.00 | 26,100.00 | 26,600.00 | 26,600.00 | -5.00% | 324,214 |
| May 27, 2026 | 29,050.00 | 29,100.00 | 27,500.00 | 28,000.00 | 28,000.00 | -6.04% | 450,810 |
| May 26, 2026 | 30,400.00 | 30,900.00 | 29,200.00 | 29,800.00 | 29,800.00 | -1.49% | 324,550 |
| May 22, 2026 | 28,550.00 | 31,400.00 | 28,500.00 | 30,250.00 | 30,250.00 | 7.08% | 404,071 |
| May 21, 2026 | 27,300.00 | 28,900.00 | 27,300.00 | 28,250.00 | 28,250.00 | 3.86% | 363,511 |
| 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 |