Hecto Financial Co., Ltd. (KOSDAQ:234340)
South Korea · Delayed Price · Currency is KRW 19,700
+1,070 (5.74%)
At close: Sep 18, 2026
Hecto Financial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 20,300.00 | 20,600.00 | 20,050.00 | 20,400.00 | 20,400.00 | 0.74% | 213,470 |
| Aug 12, 2026 | 20,450.00 | 20,475.00 | 19,940.00 | 20,250.00 | 20,250.00 | -0.74% | 249,149 |
| Aug 11, 2026 | 20,500.00 | 21,200.00 | 19,560.00 | 20,400.00 | 20,400.00 | -1.69% | 540,844 |
| Aug 10, 2026 | 17,610.00 | 21,100.00 | 17,580.00 | 20,750.00 | 20,750.00 | 19.25% | 1,083,751 |
| Aug 7, 2026 | 18,230.00 | 18,430.00 | 17,110.00 | 17,400.00 | 17,400.00 | -4.61% | 155,784 |
| Aug 6, 2026 | 19,290.00 | 19,290.00 | 17,910.00 | 18,240.00 | 18,240.00 | -2.88% | 238,401 |
| Aug 5, 2026 | 18,500.00 | 18,780.00 | 18,020.00 | 18,780.00 | 18,780.00 | 4.22% | 149,051 |
| Aug 4, 2026 | 17,100.00 | 18,400.00 | 17,100.00 | 18,020.00 | 18,020.00 | 5.38% | 172,259 |
| Aug 3, 2026 | 16,270.00 | 17,320.00 | 15,950.00 | 17,100.00 | 17,100.00 | 4.14% | 135,712 |
| Jul 31, 2026 | 15,760.00 | 16,430.00 | 15,740.00 | 16,420.00 | 16,420.00 | 8.67% | 154,717 |
| Jul 30, 2026 | 14,180.00 | 16,490.00 | 14,180.00 | 15,110.00 | 15,110.00 | -0.59% | 185,881 |
| Jul 29, 2026 | 16,400.00 | 17,000.00 | 14,680.00 | 15,200.00 | 15,200.00 | -5.41% | 404,009 |
| Jul 28, 2026 | 16,710.00 | 17,800.00 | 15,840.00 | 16,070.00 | 16,070.00 | -7.11% | 227,676 |
| Jul 27, 2026 | 17,000.00 | 18,060.00 | 16,760.00 | 17,300.00 | 17,300.00 | 4.28% | 210,741 |
| Jul 24, 2026 | 17,420.00 | 17,940.00 | 16,570.00 | 16,590.00 | 16,590.00 | -8.29% | 228,012 |
| Jul 23, 2026 | 16,670.00 | 19,940.00 | 16,490.00 | 18,090.00 | 18,090.00 | 8.65% | 1,300,967 |
| Jul 22, 2026 | 17,020.00 | 17,660.00 | 16,510.00 | 16,650.00 | 16,650.00 | 1.59% | 171,210 |
| Jul 21, 2026 | 16,140.00 | 16,680.00 | 16,090.00 | 16,390.00 | 16,390.00 | 1.86% | 96,100 |
| Jul 20, 2026 | 17,060.00 | 17,060.00 | 15,980.00 | 16,090.00 | 16,090.00 | -6.94% | 109,547 |
| Jul 16, 2026 | 17,000.00 | 17,670.00 | 16,800.00 | 17,290.00 | 17,290.00 | -1.14% | 109,253 |
| Jul 15, 2026 | 17,480.00 | 17,970.00 | 17,200.00 | 17,490.00 | 17,490.00 | 3.00% | 113,766 |
| Jul 14, 2026 | 17,200.00 | 17,340.00 | 16,450.00 | 16,980.00 | 16,980.00 | -1.85% | 147,236 |
| Jul 13, 2026 | 18,200.00 | 19,240.00 | 17,290.00 | 17,300.00 | 17,300.00 | -4.05% | 130,381 |
| Jul 10, 2026 | 16,780.00 | 18,250.00 | 16,780.00 | 18,030.00 | 18,030.00 | 7.45% | 125,743 |
| Jul 9, 2026 | 16,730.00 | 17,510.00 | 16,500.00 | 16,780.00 | 16,780.00 | -0.53% | 109,463 |
| Jul 8, 2026 | 17,640.00 | 17,800.00 | 16,730.00 | 16,870.00 | 16,870.00 | -5.22% | 157,765 |