Hecto Innovation Co., Ltd. (KOSDAQ:214180)
South Korea
· Delayed Price · Currency is KRW 20,700
-500 (-2.36%)
Apr 29, 2026, 9:49 AM KST
Hecto Innovation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 21,400.00 | 21,950.00 | 20,800.00 | 21,200.00 | 21,200.00 | -0.47% | 119,656 |
| Apr 27, 2026 | 19,550.00 | 21,700.00 | 19,550.00 | 21,300.00 | 21,300.00 | 9.96% | 335,321 |
| Apr 24, 2026 | 19,320.00 | 19,430.00 | 19,070.00 | 19,370.00 | 19,370.00 | 0.26% | 68,547 |
| Apr 23, 2026 | 19,500.00 | 19,560.00 | 19,150.00 | 19,320.00 | 19,320.00 | -0.05% | 87,596 |
| Apr 22, 2026 | 19,550.00 | 19,550.00 | 18,980.00 | 19,330.00 | 19,330.00 | -1.33% | 115,446 |
| Apr 21, 2026 | 20,300.00 | 20,300.00 | 19,470.00 | 19,590.00 | 19,590.00 | -2.78% | 120,965 |
| Apr 20, 2026 | 19,810.00 | 20,500.00 | 19,740.00 | 20,150.00 | 20,150.00 | 1.36% | 76,124 |
| Apr 17, 2026 | 19,990.00 | 20,300.00 | 19,800.00 | 19,880.00 | 19,880.00 | -0.55% | 76,070 |
| Apr 16, 2026 | 20,400.00 | 20,450.00 | 19,820.00 | 19,990.00 | 19,990.00 | -0.79% | 111,309 |
| Apr 15, 2026 | 19,500.00 | 20,650.00 | 19,280.00 | 20,150.00 | 20,150.00 | 4.73% | 269,154 |
| Apr 14, 2026 | 18,890.00 | 19,385.00 | 18,840.00 | 19,240.00 | 19,240.00 | 3.16% | 85,251 |
| Apr 13, 2026 | 18,230.00 | 18,800.00 | 18,170.00 | 18,650.00 | 18,650.00 | 2.02% | 67,965 |
| Apr 10, 2026 | 17,920.00 | 18,700.00 | 17,920.00 | 18,280.00 | 18,280.00 | 2.01% | 69,557 |
| Apr 9, 2026 | 18,260.00 | 18,360.00 | 17,920.00 | 17,920.00 | 17,920.00 | -2.24% | 46,031 |
| Apr 8, 2026 | 17,750.00 | 18,410.00 | 17,640.00 | 18,330.00 | 18,330.00 | 5.65% | 73,444 |
| Apr 7, 2026 | 17,920.00 | 18,040.00 | 17,120.00 | 17,350.00 | 17,350.00 | -3.02% | 89,912 |
| Apr 6, 2026 | 17,560.00 | 18,350.00 | 17,460.00 | 17,890.00 | 17,890.00 | 2.05% | 155,963 |
| Apr 3, 2026 | 17,950.00 | 18,090.00 | 17,510.00 | 17,530.00 | 17,530.00 | -1.30% | 39,070 |
| Apr 2, 2026 | 18,740.00 | 18,800.00 | 17,580.00 | 17,760.00 | 17,760.00 | -5.13% | 81,369 |
| Apr 1, 2026 | 18,100.00 | 18,780.00 | 18,040.00 | 18,720.00 | 18,720.00 | 4.99% | 68,561 |
| Mar 31, 2026 | 18,220.00 | 18,220.00 | 17,100.00 | 17,830.00 | 17,830.00 | -2.19% | 79,293 |
| Mar 30, 2026 | 18,500.00 | 18,500.00 | 18,020.00 | 18,230.00 | 18,230.00 | -2.67% | 67,543 |
| Mar 27, 2026 | 18,820.00 | 18,940.00 | 18,230.00 | 18,730.00 | 18,730.00 | -1.11% | 60,946 |
| Mar 26, 2026 | 19,070.00 | 19,330.00 | 18,700.00 | 18,940.00 | 18,940.00 | -0.68% | 104,897 |
| Mar 25, 2026 | 19,250.00 | 19,360.00 | 18,050.00 | 19,070.00 | 19,070.00 | -0.94% | 253,191 |
| Mar 24, 2026 | 20,300.00 | 20,350.00 | 19,000.00 | 19,250.00 | 19,250.00 | -1.99% | 175,497 |
| Mar 23, 2026 | 20,350.00 | 21,150.00 | 19,640.00 | 19,640.00 | 19,640.00 | -7.36% | 167,060 |
| Mar 20, 2026 | 21,100.00 | 21,600.00 | 20,650.00 | 21,200.00 | 21,200.00 | 1.44% | 95,773 |
| Mar 19, 2026 | 20,700.00 | 21,150.00 | 20,500.00 | 20,900.00 | 20,900.00 | -1.65% | 111,763 |
| Mar 18, 2026 | 21,750.00 | 22,050.00 | 20,700.00 | 21,250.00 | 21,250.00 | -0.23% | 168,259 |
| Mar 17, 2026 | 21,500.00 | 22,650.00 | 21,300.00 | 21,300.00 | 21,300.00 | 1.19% | 421,985 |
| Mar 16, 2026 | 21,350.00 | 21,650.00 | 20,550.00 | 21,050.00 | 21,050.00 | -0.71% | 112,187 |
| Mar 13, 2026 | 21,200.00 | 21,750.00 | 20,500.00 | 21,200.00 | 21,200.00 | 0.95% | 258,135 |
| Mar 12, 2026 | 21,100.00 | 21,500.00 | 20,400.00 | 21,000.00 | 21,000.00 | -0.24% | 136,153 |
| Mar 11, 2026 | 21,650.00 | 22,150.00 | 20,750.00 | 21,050.00 | 21,050.00 | -1.64% | 288,845 |
| Mar 10, 2026 | 20,700.00 | 21,850.00 | 20,400.00 | 21,400.00 | 21,400.00 | 8.80% | 234,121 |
| Mar 9, 2026 | 20,300.00 | 20,300.00 | 19,110.00 | 19,670.00 | 19,670.00 | -6.33% | 239,415 |
| Mar 6, 2026 | 20,900.00 | 22,100.00 | 20,300.00 | 21,000.00 | 21,000.00 | -1.41% | 282,584 |
| Mar 5, 2026 | 19,340.00 | 21,950.00 | 19,340.00 | 21,300.00 | 21,300.00 | 15.07% | 555,184 |
| Mar 4, 2026 | 20,400.00 | 20,800.00 | 18,290.00 | 18,510.00 | 18,510.00 | -12.89% | 391,403 |
| Mar 3, 2026 | 22,200.00 | 23,000.00 | 21,150.00 | 21,250.00 | 21,250.00 | -5.97% | 267,270 |
| Feb 27, 2026 | 21,800.00 | 22,900.00 | 21,500.00 | 22,600.00 | 22,600.00 | 3.91% | 406,038 |
| Feb 26, 2026 | 22,800.00 | 24,400.00 | 21,700.00 | 21,750.00 | 21,750.00 | 4.82% | 1,613,851 |
| Feb 25, 2026 | 21,750.00 | 22,000.00 | 20,700.00 | 20,750.00 | 20,750.00 | -4.38% | 481,781 |
| Feb 24, 2026 | 22,800.00 | 22,850.00 | 21,550.00 | 21,700.00 | 21,700.00 | -3.77% | 296,619 |
| Feb 23, 2026 | 22,450.00 | 23,500.00 | 22,200.00 | 22,550.00 | 22,550.00 | 2.50% | 330,595 |
| Feb 20, 2026 | 23,450.00 | 24,250.00 | 22,000.00 | 22,000.00 | 22,000.00 | -5.98% | 526,831 |
| Feb 19, 2026 | 24,900.00 | 24,900.00 | 23,100.00 | 23,400.00 | 23,400.00 | -4.88% | 444,955 |
| Feb 13, 2026 | 23,800.00 | 24,850.00 | 23,800.00 | 24,600.00 | 24,600.00 | 2.07% | 447,050 |
| Feb 12, 2026 | 22,200.00 | 25,100.00 | 21,700.00 | 24,100.00 | 24,100.00 | 8.56% | 984,640 |
| Feb 11, 2026 | 23,500.00 | 23,550.00 | 21,700.00 | 22,200.00 | 22,200.00 | -5.53% | 568,502 |
| Feb 10, 2026 | 25,150.00 | 25,200.00 | 23,300.00 | 23,500.00 | 23,500.00 | -5.24% | 710,147 |
| Feb 9, 2026 | 21,500.00 | 25,700.00 | 21,100.00 | 24,800.00 | 24,800.00 | 20.98% | 2,481,426 |
| Feb 6, 2026 | 19,960.00 | 20,650.00 | 19,350.00 | 20,500.00 | 20,500.00 | 1.99% | 539,075 |
| Feb 5, 2026 | 20,600.00 | 21,500.00 | 19,920.00 | 20,100.00 | 20,100.00 | -3.37% | 320,203 |
| Feb 4, 2026 | 19,830.00 | 21,500.00 | 19,460.00 | 20,800.00 | 20,800.00 | 4.63% | 755,715 |
| Feb 3, 2026 | 19,400.00 | 20,350.00 | 19,360.00 | 19,880.00 | 19,880.00 | 3.54% | 393,142 |
| Feb 2, 2026 | 19,620.00 | 20,100.00 | 19,080.00 | 19,200.00 | 19,200.00 | -1.13% | 320,696 |
| Jan 30, 2026 | 20,300.00 | 20,300.00 | 19,420.00 | 19,420.00 | 19,420.00 | -4.33% | 301,602 |
| Jan 29, 2026 | 19,640.00 | 20,400.00 | 19,320.00 | 20,300.00 | 20,300.00 | 3.10% | 508,636 |
| Jan 28, 2026 | 20,700.00 | 20,850.00 | 19,540.00 | 19,690.00 | 19,690.00 | -6.24% | 942,410 |
| Jan 27, 2026 | 19,130.00 | 21,900.00 | 18,910.00 | 21,000.00 | 21,000.00 | 8.25% | 1,764,321 |
| Jan 26, 2026 | 17,570.00 | 20,450.00 | 16,910.00 | 19,400.00 | 19,400.00 | 15.13% | 2,149,698 |
| Jan 23, 2026 | 15,110.00 | 16,980.00 | 15,110.00 | 16,850.00 | 16,850.00 | 10.13% | 644,354 |
| Jan 22, 2026 | 15,410.00 | 15,410.00 | 15,070.00 | 15,300.00 | 15,300.00 | 0.53% | 31,661 |
| Jan 21, 2026 | 15,620.00 | 15,620.00 | 15,100.00 | 15,220.00 | 15,220.00 | -3.06% | 48,464 |
| Jan 20, 2026 | 15,390.00 | 16,220.00 | 15,200.00 | 15,700.00 | 15,700.00 | 2.01% | 75,447 |
| Jan 19, 2026 | 15,510.00 | 15,570.00 | 15,230.00 | 15,390.00 | 15,390.00 | -0.13% | 46,491 |
| Jan 16, 2026 | 15,870.00 | 15,990.00 | 15,300.00 | 15,410.00 | 15,410.00 | -2.90% | 78,018 |
| Jan 15, 2026 | 16,000.00 | 16,100.00 | 15,590.00 | 15,870.00 | 15,870.00 | -0.19% | 43,147 |
| Jan 14, 2026 | 15,900.00 | 16,040.00 | 15,670.00 | 15,900.00 | 15,900.00 | 0.25% | 40,440 |
| Jan 13, 2026 | 15,950.00 | 16,290.00 | 15,700.00 | 15,860.00 | 15,860.00 | -0.38% | 24,276 |
| Jan 12, 2026 | 15,990.00 | 16,090.00 | 15,500.00 | 15,920.00 | 15,920.00 | -0.44% | 34,702 |
| Jan 9, 2026 | 16,070.00 | 16,120.00 | 15,750.00 | 15,990.00 | 15,990.00 | 1.20% | 28,633 |
| Jan 8, 2026 | 16,100.00 | 16,110.00 | 15,740.00 | 15,800.00 | 15,800.00 | -2.47% | 48,602 |
| Jan 7, 2026 | 16,750.00 | 16,750.00 | 15,990.00 | 16,200.00 | 16,200.00 | -3.17% | 80,991 |
| Jan 6, 2026 | 16,300.00 | 16,800.00 | 16,160.00 | 16,730.00 | 16,730.00 | 2.76% | 77,282 |
| Jan 5, 2026 | 16,340.00 | 16,400.00 | 16,130.00 | 16,280.00 | 16,280.00 | 0.31% | 36,115 |
| Jan 2, 2026 | 16,100.00 | 16,370.00 | 15,800.00 | 16,230.00 | 16,230.00 | 0.68% | 42,486 |
| Dec 30, 2025 | 16,320.00 | 16,320.00 | 16,010.00 | 16,120.00 | 16,120.00 | -1.10% | 26,726 |
| Dec 29, 2025 | 16,650.00 | 16,790.00 | 16,280.00 | 16,300.00 | 16,300.00 | -3.61% | 42,065 |
| Dec 26, 2025 | 16,900.00 | 17,150.00 | 16,770.00 | 16,910.00 | 16,910.00 | 0.48% | 25,230 |
| Dec 24, 2025 | 17,290.00 | 17,370.00 | 16,740.00 | 16,830.00 | 16,830.00 | -2.43% | 27,243 |
| Dec 23, 2025 | 17,550.00 | 17,690.00 | 16,750.00 | 17,250.00 | 17,250.00 | -1.99% | 43,516 |
| Dec 22, 2025 | 17,600.00 | 17,710.00 | 17,510.00 | 17,600.00 | 17,600.00 | 0.57% | 29,011 |
| Dec 19, 2025 | 17,040.00 | 17,660.00 | 16,750.00 | 17,500.00 | 17,500.00 | 3.80% | 72,550 |
| Dec 18, 2025 | 16,560.00 | 17,230.00 | 16,510.00 | 16,860.00 | 16,860.00 | 0.36% | 41,257 |
| Dec 17, 2025 | 17,080.00 | 17,120.00 | 16,310.00 | 16,800.00 | 16,800.00 | -0.12% | 25,686 |
| Dec 16, 2025 | 17,060.00 | 17,110.00 | 16,500.00 | 16,820.00 | 16,820.00 | -2.44% | 53,650 |
| Dec 15, 2025 | 16,900.00 | 17,280.00 | 16,660.00 | 17,240.00 | 17,240.00 | 1.65% | 44,403 |
| Dec 12, 2025 | 16,600.00 | 17,030.00 | 16,600.00 | 16,960.00 | 16,960.00 | 2.35% | 40,811 |
| Dec 11, 2025 | 16,430.00 | 16,590.00 | 16,420.00 | 16,570.00 | 16,570.00 | 1.10% | 36,367 |
| Dec 10, 2025 | 16,250.00 | 16,620.00 | 16,240.00 | 16,390.00 | 16,390.00 | 1.36% | 43,970 |
| Dec 9, 2025 | 15,980.00 | 16,200.00 | 15,910.00 | 16,170.00 | 16,170.00 | 0.31% | 22,584 |
| Dec 8, 2025 | 16,250.00 | 16,270.00 | 15,950.00 | 16,120.00 | 16,120.00 | - | 28,437 |
| Dec 5, 2025 | 15,780.00 | 16,160.00 | 15,730.00 | 16,120.00 | 16,120.00 | 2.09% | 34,029 |
| Dec 4, 2025 | 15,910.00 | 16,040.00 | 15,670.00 | 15,790.00 | 15,790.00 | 0.89% | 43,675 |
| Dec 3, 2025 | 15,430.00 | 15,690.00 | 15,430.00 | 15,650.00 | 15,650.00 | 1.69% | 18,970 |
| Dec 2, 2025 | 15,270.00 | 15,450.00 | 15,220.00 | 15,390.00 | 15,390.00 | 0.79% | 17,503 |
| Dec 1, 2025 | 15,690.00 | 15,690.00 | 14,990.00 | 15,270.00 | 15,270.00 | 0.99% | 136,274 |