Hecto Financial Co., Ltd. (KOSDAQ:234340)
South Korea · Delayed Price · Currency is KRW 20,400
-350 (-1.69%)
At close: Aug 11, 2026
Hecto Financial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |