Hecto Financial Co., Ltd. (KOSDAQ:234340)
South Korea · Delayed Price · Currency is KRW 19,050
-540 (-2.76%)
At close: Oct 29, 2026
Hecto Financial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 19,600.00 | 19,600.00 | 19,040.00 | 19,050.00 | 19,050.00 | -2.76% | 88,228 |
| Oct 28, 2026 | 18,880.00 | 19,660.00 | 18,880.00 | 19,590.00 | 19,590.00 | 5.61% | 117,339 |
| Oct 27, 2026 | 19,070.00 | 19,320.00 | 18,510.00 | 18,550.00 | 18,550.00 | -1.85% | 133,414 |
| Oct 26, 2026 | 19,380.00 | 19,610.00 | 18,900.00 | 18,900.00 | 18,900.00 | -4.40% | 80,363 |
| Oct 23, 2026 | 19,500.00 | 19,780.00 | 19,050.00 | 19,770.00 | 19,770.00 | -0.30% | 109,532 |
| Oct 22, 2026 | 20,900.00 | 21,000.00 | 19,780.00 | 19,830.00 | 19,830.00 | -3.27% | 151,536 |
| Oct 21, 2026 | 20,950.00 | 21,250.00 | 20,250.00 | 20,500.00 | 20,500.00 | -0.73% | 127,154 |
| Oct 20, 2026 | 21,650.00 | 22,000.00 | 20,500.00 | 20,650.00 | 20,650.00 | -6.35% | 137,792 |
| Oct 19, 2026 | 20,550.00 | 22,050.00 | 20,500.00 | 22,050.00 | 22,050.00 | 4.26% | 148,224 |
| Oct 16, 2026 | 20,600.00 | 21,600.00 | 20,550.00 | 21,150.00 | 21,150.00 | 5.75% | 200,377 |
| Oct 15, 2026 | 20,200.00 | 20,500.00 | 19,650.00 | 20,000.00 | 20,000.00 | -5.21% | 245,312 |
| Oct 14, 2026 | 21,700.00 | 22,500.00 | 20,850.00 | 21,100.00 | 21,100.00 | -3.65% | 150,218 |
| Oct 13, 2026 | 21,500.00 | 22,200.00 | 20,900.00 | 21,900.00 | 21,900.00 | -2.67% | 221,137 |
| Oct 12, 2026 | 22,900.00 | 23,600.00 | 22,200.00 | 22,500.00 | 22,500.00 | -1.53% | 165,735 |
| Oct 8, 2026 | 22,700.00 | 23,400.00 | 22,400.00 | 22,850.00 | 22,850.00 | -0.22% | 156,164 |
| Oct 7, 2026 | 23,600.00 | 23,600.00 | 22,900.00 | 22,900.00 | 22,900.00 | -2.97% | 205,500 |
| Oct 6, 2026 | 23,850.00 | 24,200.00 | 23,400.00 | 23,600.00 | 23,600.00 | -0.63% | 300,797 |
| Oct 2, 2026 | 23,200.00 | 24,100.00 | 23,000.00 | 23,750.00 | 23,750.00 | 2.37% | 389,736 |
| Oct 1, 2026 | 22,050.00 | 23,300.00 | 21,800.00 | 23,200.00 | 23,200.00 | 4.50% | 287,078 |
| Sep 30, 2026 | 22,200.00 | 22,600.00 | 22,050.00 | 22,200.00 | 22,200.00 | - | 102,282 |
| Sep 29, 2026 | 21,900.00 | 22,500.00 | 21,850.00 | 22,200.00 | 22,200.00 | -1.33% | 150,120 |
| Sep 28, 2026 | 22,150.00 | 23,000.00 | 21,700.00 | 22,500.00 | 22,500.00 | -0.22% | 220,700 |
| Sep 23, 2026 | 21,250.00 | 23,000.00 | 21,000.00 | 22,550.00 | 22,550.00 | 5.37% | 441,373 |
| Sep 22, 2026 | 21,800.00 | 22,600.00 | 21,100.00 | 21,400.00 | 21,400.00 | 1.42% | 567,398 |
| Sep 21, 2026 | 20,450.00 | 22,900.00 | 20,400.00 | 21,100.00 | 21,100.00 | 7.11% | 1,053,797 |
| Sep 18, 2026 | 19,100.00 | 19,820.00 | 19,100.00 | 19,700.00 | 19,700.00 | 5.74% | 467,194 |
| Sep 17, 2026 | 18,250.00 | 19,090.00 | 18,250.00 | 18,630.00 | 18,630.00 | 1.20% | 348,092 |
| Sep 16, 2026 | 19,630.00 | 19,740.00 | 18,370.00 | 18,410.00 | 18,410.00 | -16.32% | 957,026 |
| Sep 15, 2026 | 23,550.00 | 23,850.00 | 21,850.00 | 22,000.00 | 22,000.00 | -3.72% | 643,194 |
| Sep 14, 2026 | 21,450.00 | 23,150.00 | 21,100.00 | 22,850.00 | 22,850.00 | 1.11% | 616,470 |
| Sep 11, 2026 | 22,300.00 | 22,850.00 | 22,050.00 | 22,600.00 | 22,600.00 | -3.83% | 316,459 |
| Sep 10, 2026 | 23,300.00 | 23,650.00 | 22,800.00 | 23,500.00 | 23,500.00 | -2.89% | 477,004 |
| Sep 9, 2026 | 22,850.00 | 24,350.00 | 22,500.00 | 24,200.00 | 24,200.00 | 3.42% | 696,222 |
| Sep 8, 2026 | 24,900.00 | 25,150.00 | 23,200.00 | 23,400.00 | 23,400.00 | -7.14% | 647,829 |
| Sep 7, 2026 | 24,850.00 | 25,650.00 | 24,500.00 | 25,200.00 | 25,200.00 | -0.20% | 684,678 |
| Sep 4, 2026 | 24,250.00 | 26,800.00 | 24,250.00 | 25,250.00 | 25,250.00 | 13.48% | 2,846,977 |
| Sep 3, 2026 | 23,050.00 | 23,500.00 | 22,050.00 | 22,250.00 | 22,250.00 | -3.26% | 704,474 |
| Sep 2, 2026 | 22,600.00 | 25,000.00 | 22,600.00 | 23,000.00 | 23,000.00 | -2.95% | 763,287 |
| Sep 1, 2026 | 23,500.00 | 24,600.00 | 23,050.00 | 23,700.00 | 23,700.00 | 5.10% | 1,135,026 |
| Aug 31, 2026 | 22,200.00 | 22,900.00 | 21,350.00 | 22,550.00 | 22,550.00 | -3.63% | 624,917 |
| Aug 28, 2026 | 21,850.00 | 24,450.00 | 21,200.00 | 23,400.00 | 23,400.00 | 10.38% | 2,472,429 |
| Aug 27, 2026 | 21,700.00 | 23,000.00 | 20,950.00 | 21,200.00 | 21,200.00 | -4.07% | 599,818 |
| Aug 26, 2026 | 21,750.00 | 22,450.00 | 21,450.00 | 22,100.00 | 22,100.00 | -1.34% | 529,653 |
| Aug 25, 2026 | 21,200.00 | 22,450.00 | 19,910.00 | 22,400.00 | 22,400.00 | 7.95% | 1,257,189 |
| Aug 24, 2026 | 20,400.00 | 22,400.00 | 20,400.00 | 20,750.00 | 20,750.00 | 5.22% | 1,215,055 |
| Aug 21, 2026 | 22,350.00 | 23,250.00 | 19,230.00 | 19,720.00 | 19,720.00 | -8.07% | 1,756,680 |
| Aug 20, 2026 | 20,050.00 | 22,800.00 | 19,980.00 | 21,450.00 | 21,450.00 | 15.63% | 1,419,325 |
| Aug 19, 2026 | 19,600.00 | 19,600.00 | 18,410.00 | 18,550.00 | 18,550.00 | -6.22% | 174,110 |
| Aug 18, 2026 | 20,800.00 | 20,850.00 | 19,420.00 | 19,780.00 | 19,780.00 | -5.58% | 207,671 |
| Aug 14, 2026 | 20,700.00 | 21,150.00 | 20,250.00 | 20,950.00 | 20,950.00 | 2.70% | 280,123 |