Skip to main content
Hecto Financial Co., Ltd. (KOSDAQ:234340)
South Korea flag South Korea · Delayed Price · Currency is KRW
34,500
+1,500 (4.55%)
At close: Mar 6, 2026

Hecto Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202632,200.0036,450.0032,150.0034,500.0034,500.004.55%3,241,883
Mar 5, 202627,750.0033,000.0027,250.0033,000.0033,000.0029.92%2,870,618
Mar 4, 202626,750.0028,650.0024,800.0025,400.0025,400.00-7.30%2,125,961
Mar 3, 202627,750.0029,450.0027,050.0027,400.0027,400.00-0.18%1,888,660
Feb 27, 202627,100.0030,050.0026,550.0027,450.0027,450.001.67%2,558,622
Feb 26, 202626,550.0028,900.0026,000.0027,000.0027,000.0015.63%6,280,320
Feb 25, 202624,350.0024,350.0023,200.0023,350.0023,350.00-4.11%715,736
Feb 24, 202625,900.0026,350.0024,250.0024,350.0024,350.00-4.51%901,283
Feb 23, 202625,650.0026,750.0025,050.0025,500.0025,500.000.79%816,455
Feb 20, 202626,250.0027,550.0024,950.0025,300.0025,300.00-4.53%1,668,739
Feb 19, 202627,000.0027,200.0026,050.0026,500.0026,500.000.76%798,506
Feb 13, 202626,700.0027,200.0025,550.0026,300.0026,300.00-1.50%890,507
Feb 12, 202627,050.0027,500.0025,500.0026,700.0026,700.000.19%1,394,081
Feb 11, 202629,350.0029,950.0026,450.0026,650.0026,650.00-8.26%1,921,056
Feb 10, 202629,350.0030,600.0028,050.0029,050.0029,050.000.87%2,489,692
Feb 9, 202624,700.0030,600.0024,650.0028,800.0028,800.0022.29%8,232,405
Feb 6, 202625,250.0025,500.0022,850.0023,550.0023,550.00-11.13%1,840,090
Feb 5, 202626,250.0029,450.0025,800.0026,500.0026,500.000.95%2,388,509
Feb 4, 202624,450.0028,000.0024,150.0026,250.0026,250.007.80%3,344,406
Feb 3, 202624,150.0027,150.0023,400.0024,350.0024,350.007.98%5,392,992
Feb 2, 202625,150.0025,450.0022,350.0022,550.0022,550.00-6.43%1,156,246
Jan 30, 202623,650.0024,800.0022,750.0024,100.0024,100.00-1,228,672
Jan 29, 202622,700.0024,600.0022,000.0024,100.0024,100.006.87%1,815,773
Jan 28, 202624,600.0025,900.0021,000.0022,550.0022,550.00-6.04%3,062,085
Jan 27, 202623,000.0024,700.0022,800.0024,000.0024,000.00-2,744,822
Jan 26, 202622,050.0025,350.0020,500.0024,000.0024,000.0023.08%10,387,540
Jan 23, 202615,140.0019,500.0015,000.0019,500.0019,500.0030.00%6,012,247
Jan 22, 202614,820.0015,230.0014,710.0015,000.0015,000.001.42%161,658
Jan 21, 202614,880.0014,880.0014,570.0014,790.0014,790.00-1.92%181,664
Jan 20, 202615,020.0015,560.0014,810.0015,080.0015,080.000.27%306,876
Jan 19, 202615,240.0015,280.0014,810.0015,040.0015,040.00-1.25%143,309
Jan 16, 202615,960.0016,520.0015,210.0015,230.0015,230.00-4.21%325,546
Jan 15, 202616,050.0016,270.0015,650.0015,900.0015,900.00-0.38%185,367
Jan 14, 202615,930.0016,150.0015,550.0015,960.0015,960.002.18%167,679
Jan 13, 202615,700.0015,900.0015,330.0015,620.0015,620.00-0.64%102,728
Jan 12, 202615,810.0016,170.0015,690.0015,720.0015,720.00-0.57%109,188
Jan 9, 202615,400.0016,150.0015,400.0015,810.0015,810.003.06%146,159
Jan 8, 202616,150.0016,150.0015,290.0015,340.0015,340.00-5.07%194,252
Jan 7, 202617,150.0017,150.0015,800.0016,160.0016,160.00-5.00%262,939
Jan 6, 202616,800.0017,200.0016,720.0017,010.0017,010.001.55%189,829
Jan 5, 202616,510.0016,950.0016,300.0016,750.0016,750.001.58%159,527
Jan 2, 202615,410.0016,740.0015,410.0016,490.0016,490.007.01%194,369
Dec 30, 202515,760.0016,040.0015,400.0015,410.0015,410.00-3.93%108,822
Dec 29, 202515,780.0016,380.0015,740.0016,040.0016,040.000.25%115,796
Dec 26, 202516,180.0016,600.0015,890.0016,000.0016,000.00-1.11%134,124
Dec 24, 202517,000.0017,070.0016,130.0016,180.0016,180.00-4.09%206,172
Dec 23, 202516,870.0017,760.0016,540.0016,870.0016,870.00-0.35%519,664
Dec 22, 202516,300.0017,100.0016,210.0016,930.0016,930.005.68%448,571
Dec 19, 202515,710.0016,260.0015,500.0016,020.0016,020.002.04%116,058
Dec 18, 202515,530.0016,040.0015,390.0015,700.0015,700.00-0.19%76,035
Dec 17, 202516,010.0016,460.0015,680.0015,730.0015,730.00-1.19%87,787
Dec 16, 202516,160.0016,270.0015,620.0015,920.0015,920.00-2.09%142,913
Dec 15, 202516,090.0016,290.0015,800.0016,260.0016,260.000.31%99,397
Dec 12, 202515,890.0016,460.0015,680.0016,210.0016,210.002.14%160,052
Dec 11, 202515,900.0016,230.0015,680.0015,870.0015,870.001.15%203,066
Dec 10, 202515,170.0016,230.0015,030.0015,690.0015,690.003.56%414,856
Dec 9, 202515,140.0015,200.0014,850.0015,150.0015,150.00-54,274
Dec 8, 202514,850.0015,280.0014,730.0015,150.0015,150.002.64%126,553
Dec 5, 202515,000.0015,300.0014,710.0014,760.0014,760.00-1.20%159,747
Dec 4, 202515,200.0015,320.0014,840.0014,940.0014,940.00-0.60%96,304
Dec 3, 202514,950.0015,270.0014,840.0015,030.0015,030.001.28%98,286
Dec 2, 202514,880.0015,050.0014,790.0014,840.0014,840.00-1.53%120,689
Dec 1, 202515,200.0015,580.0015,030.0015,070.0015,070.00-0.40%101,100
Nov 28, 202514,980.0015,190.0014,810.0015,130.0015,130.001.48%69,787
Nov 27, 202515,200.0015,230.0014,800.0014,910.0014,910.00-1.19%90,057
Nov 26, 202514,750.0015,420.0014,740.0015,090.0015,090.002.03%111,769
Nov 25, 202515,450.0015,640.0014,670.0014,790.0014,790.00-2.50%135,106
Nov 24, 202515,170.0015,600.0015,050.0015,170.0015,170.000.46%105,666
Nov 21, 202515,160.0015,420.0014,940.0015,100.0015,100.00-2.45%139,439
Nov 20, 202514,920.0015,790.0014,920.0015,480.0015,480.004.59%234,654
Nov 19, 202514,770.0015,040.0014,330.0014,800.0014,800.000.20%111,903
Nov 18, 202515,300.0015,550.0014,730.0014,770.0014,770.00-5.32%180,620
Nov 17, 202516,250.0016,250.0015,590.0015,600.0015,600.00-4.41%180,458
Nov 14, 202516,030.0016,940.0015,840.0016,320.0016,320.00-1.03%277,198
Nov 13, 202516,360.0016,710.0016,070.0016,490.0016,490.001.17%217,598
Nov 12, 202515,300.0016,530.0015,200.0016,300.0016,300.006.89%437,325
Nov 11, 202515,720.0015,960.0015,180.0015,250.0015,250.00-3.48%191,275
Nov 10, 202515,490.0016,020.0015,470.0015,800.0015,800.002.93%208,273
Nov 7, 202516,000.0016,170.0015,200.0015,350.0015,350.00-3.82%234,604
Nov 6, 202515,700.0016,350.0015,580.0015,960.0015,960.002.90%257,149
Nov 5, 202515,640.0015,710.0015,000.0015,510.0015,510.00-1.77%225,055
Nov 4, 202515,940.0015,990.0015,530.0015,790.0015,790.00-0.94%191,288
Nov 3, 202516,290.0016,850.0015,920.0015,940.0015,940.00-1.85%307,849
Oct 31, 202516,540.0016,540.0016,170.0016,240.0016,240.00-1.93%174,854
Oct 30, 202517,210.0017,280.0016,530.0016,560.0016,560.00-3.50%323,904
Oct 29, 202516,730.0018,400.0016,730.0017,160.0017,160.003.87%774,641
Oct 28, 202516,390.0016,760.0016,140.0016,520.0016,520.001.66%233,165
Oct 27, 202516,100.0016,390.0016,100.0016,250.0016,250.000.99%195,541
Oct 24, 202516,150.0016,200.0015,940.0016,090.0016,090.000.31%113,835
Oct 23, 202516,110.0016,230.0015,680.0016,040.0016,040.00-1.35%150,390
Oct 22, 202516,490.0016,490.0016,120.0016,260.0016,260.00-1.39%180,492
Oct 21, 202516,940.0017,190.0016,410.0016,490.0016,490.000.55%323,699
Oct 20, 202516,090.0016,580.0015,950.0016,400.0016,400.001.93%186,873
Oct 17, 202517,000.0017,000.0016,090.0016,090.0016,090.00-5.35%358,153
Oct 16, 202516,910.0017,330.0016,690.0017,000.0017,000.001.07%362,192
Oct 15, 202517,170.0017,180.0016,650.0016,820.0016,820.001.08%181,291
Oct 14, 202516,650.0017,410.0016,520.0016,640.0016,640.000.97%403,980
Oct 13, 202516,810.0017,170.0016,360.0016,480.0016,480.00-4.63%371,997
Oct 10, 202517,230.0017,380.0016,950.0017,280.0017,280.000.99%263,109
Oct 2, 202517,500.0017,740.0017,000.0017,110.0017,110.00-2.06%584,130