Hecto Financial Co., Ltd. (KOSDAQ:234340)
South Korea
· Delayed Price · Currency is KRW 14,760
-180 (-1.20%)
At close: Dec 5, 2025
Hecto Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15,000.00 | 15,300.00 | 14,710.00 | 14,760.00 | 14,760.00 | -1.20% | 159,747 |
| Dec 4, 2025 | 15,200.00 | 15,320.00 | 14,840.00 | 14,940.00 | 14,940.00 | -0.60% | 96,304 |
| Dec 3, 2025 | 14,950.00 | 15,270.00 | 14,840.00 | 15,030.00 | 15,030.00 | 1.28% | 98,286 |
| Dec 2, 2025 | 14,880.00 | 15,050.00 | 14,790.00 | 14,840.00 | 14,840.00 | -1.53% | 120,689 |
| Dec 1, 2025 | 15,200.00 | 15,580.00 | 15,030.00 | 15,070.00 | 15,070.00 | -0.40% | 101,100 |
| Nov 28, 2025 | 14,980.00 | 15,190.00 | 14,810.00 | 15,130.00 | 15,130.00 | 1.48% | 69,787 |
| Nov 27, 2025 | 15,200.00 | 15,230.00 | 14,800.00 | 14,910.00 | 14,910.00 | -1.19% | 90,057 |
| Nov 26, 2025 | 14,750.00 | 15,420.00 | 14,740.00 | 15,090.00 | 15,090.00 | 2.03% | 111,769 |
| Nov 25, 2025 | 15,450.00 | 15,640.00 | 14,670.00 | 14,790.00 | 14,790.00 | -2.50% | 135,106 |
| Nov 24, 2025 | 15,170.00 | 15,600.00 | 15,050.00 | 15,170.00 | 15,170.00 | 0.46% | 105,666 |
| Nov 21, 2025 | 15,160.00 | 15,420.00 | 14,940.00 | 15,100.00 | 15,100.00 | -2.45% | 139,439 |
| Nov 20, 2025 | 14,920.00 | 15,790.00 | 14,920.00 | 15,480.00 | 15,480.00 | 4.59% | 234,654 |
| Nov 19, 2025 | 14,770.00 | 15,040.00 | 14,330.00 | 14,800.00 | 14,800.00 | 0.20% | 111,903 |
| Nov 18, 2025 | 15,300.00 | 15,550.00 | 14,730.00 | 14,770.00 | 14,770.00 | -5.32% | 180,620 |
| Nov 17, 2025 | 16,250.00 | 16,250.00 | 15,590.00 | 15,600.00 | 15,600.00 | -4.41% | 180,458 |
| Nov 14, 2025 | 16,030.00 | 16,940.00 | 15,840.00 | 16,320.00 | 16,320.00 | -1.03% | 277,198 |
| Nov 13, 2025 | 16,360.00 | 16,710.00 | 16,070.00 | 16,490.00 | 16,490.00 | 1.17% | 217,598 |
| Nov 12, 2025 | 15,300.00 | 16,530.00 | 15,200.00 | 16,300.00 | 16,300.00 | 6.89% | 437,325 |
| Nov 11, 2025 | 15,720.00 | 15,960.00 | 15,180.00 | 15,250.00 | 15,250.00 | -3.48% | 191,275 |
| Nov 10, 2025 | 15,490.00 | 16,020.00 | 15,470.00 | 15,800.00 | 15,800.00 | 2.93% | 208,273 |
| Nov 7, 2025 | 16,000.00 | 16,170.00 | 15,200.00 | 15,350.00 | 15,350.00 | -3.82% | 234,604 |
| Nov 6, 2025 | 15,700.00 | 16,350.00 | 15,580.00 | 15,960.00 | 15,960.00 | 2.90% | 257,149 |
| Nov 5, 2025 | 15,640.00 | 15,710.00 | 15,000.00 | 15,510.00 | 15,510.00 | -1.77% | 225,055 |
| Nov 4, 2025 | 15,940.00 | 15,990.00 | 15,530.00 | 15,790.00 | 15,790.00 | -0.94% | 191,288 |
| Nov 3, 2025 | 16,290.00 | 16,850.00 | 15,920.00 | 15,940.00 | 15,940.00 | -1.85% | 307,849 |
| Oct 31, 2025 | 16,540.00 | 16,540.00 | 16,170.00 | 16,240.00 | 16,240.00 | -1.93% | 174,854 |
| Oct 30, 2025 | 17,210.00 | 17,280.00 | 16,530.00 | 16,560.00 | 16,560.00 | -3.50% | 323,904 |
| Oct 29, 2025 | 16,730.00 | 18,400.00 | 16,730.00 | 17,160.00 | 17,160.00 | 3.87% | 774,641 |
| Oct 28, 2025 | 16,390.00 | 16,760.00 | 16,140.00 | 16,520.00 | 16,520.00 | 1.66% | 233,165 |
| Oct 27, 2025 | 16,100.00 | 16,390.00 | 16,100.00 | 16,250.00 | 16,250.00 | 0.99% | 195,541 |
| Oct 24, 2025 | 16,150.00 | 16,200.00 | 15,940.00 | 16,090.00 | 16,090.00 | 0.31% | 113,835 |
| Oct 23, 2025 | 16,110.00 | 16,230.00 | 15,680.00 | 16,040.00 | 16,040.00 | -1.35% | 150,390 |
| Oct 22, 2025 | 16,490.00 | 16,490.00 | 16,120.00 | 16,260.00 | 16,260.00 | -1.39% | 180,492 |
| Oct 21, 2025 | 16,940.00 | 17,190.00 | 16,410.00 | 16,490.00 | 16,490.00 | 0.55% | 323,699 |
| Oct 20, 2025 | 16,090.00 | 16,580.00 | 15,950.00 | 16,400.00 | 16,400.00 | 1.93% | 186,873 |
| Oct 17, 2025 | 17,000.00 | 17,000.00 | 16,090.00 | 16,090.00 | 16,090.00 | -5.35% | 358,153 |
| Oct 16, 2025 | 16,910.00 | 17,330.00 | 16,690.00 | 17,000.00 | 17,000.00 | 1.07% | 362,192 |
| Oct 15, 2025 | 17,170.00 | 17,180.00 | 16,650.00 | 16,820.00 | 16,820.00 | 1.08% | 181,291 |
| Oct 14, 2025 | 16,650.00 | 17,410.00 | 16,520.00 | 16,640.00 | 16,640.00 | 0.97% | 403,980 |
| Oct 13, 2025 | 16,810.00 | 17,170.00 | 16,360.00 | 16,480.00 | 16,480.00 | -4.63% | 371,997 |
| Oct 10, 2025 | 17,230.00 | 17,380.00 | 16,950.00 | 17,280.00 | 17,280.00 | 0.99% | 263,109 |
| Oct 2, 2025 | 17,500.00 | 17,740.00 | 17,000.00 | 17,110.00 | 17,110.00 | -2.06% | 584,130 |
| Oct 1, 2025 | 18,440.00 | 18,510.00 | 17,380.00 | 17,470.00 | 17,470.00 | -5.16% | 653,824 |
| Sep 30, 2025 | 19,640.00 | 19,780.00 | 18,390.00 | 18,420.00 | 18,420.00 | -6.12% | 912,133 |
| Sep 29, 2025 | 19,750.00 | 20,750.00 | 19,600.00 | 19,620.00 | 19,620.00 | 1.71% | 3,301,269 |
| Sep 26, 2025 | 18,540.00 | 20,650.00 | 18,310.00 | 19,290.00 | 19,290.00 | 4.27% | 6,970,764 |
| Sep 25, 2025 | 17,530.00 | 19,950.00 | 17,090.00 | 18,500.00 | 18,500.00 | 6.75% | 5,316,539 |
| Sep 24, 2025 | 17,350.00 | 17,640.00 | 16,950.00 | 17,330.00 | 17,330.00 | -0.23% | 254,277 |
| Sep 23, 2025 | 18,050.00 | 18,100.00 | 17,220.00 | 17,370.00 | 17,370.00 | -3.12% | 330,557 |
| Sep 22, 2025 | 18,600.00 | 18,680.00 | 17,890.00 | 17,930.00 | 17,930.00 | -3.60% | 505,542 |
| Sep 19, 2025 | 17,810.00 | 19,360.00 | 17,660.00 | 18,600.00 | 18,600.00 | 5.26% | 2,893,938 |
| Sep 18, 2025 | 17,170.00 | 18,430.00 | 17,170.00 | 17,670.00 | 17,670.00 | 3.15% | 905,674 |
| Sep 17, 2025 | 18,070.00 | 18,070.00 | 17,120.00 | 17,130.00 | 17,130.00 | -5.20% | 471,502 |
| Sep 16, 2025 | 18,270.00 | 18,300.00 | 17,600.00 | 18,070.00 | 18,070.00 | 0.11% | 508,853 |
| Sep 15, 2025 | 18,560.00 | 18,580.00 | 17,900.00 | 18,050.00 | 18,050.00 | -3.11% | 800,102 |
| Sep 12, 2025 | 16,650.00 | 19,450.00 | 16,570.00 | 18,630.00 | 18,630.00 | 13.88% | 7,420,835 |
| Sep 11, 2025 | 16,890.00 | 16,890.00 | 16,140.00 | 16,360.00 | 16,360.00 | -1.21% | 311,038 |
| Sep 10, 2025 | 16,130.00 | 16,850.00 | 16,080.00 | 16,560.00 | 16,560.00 | 3.11% | 373,021 |
| Sep 9, 2025 | 14,900.00 | 16,200.00 | 14,900.00 | 16,060.00 | 16,060.00 | 8.59% | 616,686 |
| Sep 8, 2025 | 14,700.00 | 14,940.00 | 14,650.00 | 14,790.00 | 14,790.00 | 0.34% | 173,753 |
| Sep 5, 2025 | 15,280.00 | 15,280.00 | 14,710.00 | 14,740.00 | 14,740.00 | -3.09% | 222,797 |
| Sep 4, 2025 | 15,310.00 | 15,740.00 | 15,200.00 | 15,210.00 | 15,210.00 | -0.52% | 202,110 |
| Sep 3, 2025 | 15,210.00 | 16,600.00 | 14,890.00 | 15,290.00 | 15,290.00 | -0.13% | 759,527 |
| Sep 2, 2025 | 15,660.00 | 15,800.00 | 15,210.00 | 15,310.00 | 15,310.00 | -2.67% | 192,242 |
| Sep 1, 2025 | 16,330.00 | 16,680.00 | 15,660.00 | 15,730.00 | 15,730.00 | -2.84% | 300,750 |
| Aug 29, 2025 | 15,630.00 | 17,070.00 | 15,630.00 | 16,190.00 | 16,190.00 | 3.65% | 407,267 |
| Aug 28, 2025 | 15,670.00 | 15,940.00 | 15,570.00 | 15,620.00 | 15,620.00 | -1.58% | 48,395 |
| Aug 27, 2025 | 16,060.00 | 16,400.00 | 15,750.00 | 15,870.00 | 15,870.00 | 0.44% | 159,617 |
| Aug 26, 2025 | 16,590.00 | 16,590.00 | 15,710.00 | 15,800.00 | 15,800.00 | -5.84% | 160,169 |
| Aug 25, 2025 | 17,050.00 | 17,200.00 | 16,620.00 | 16,780.00 | 16,780.00 | -1.47% | 146,732 |
| Aug 22, 2025 | 16,220.00 | 17,440.00 | 16,220.00 | 17,030.00 | 17,030.00 | 5.38% | 286,678 |
| Aug 21, 2025 | 15,430.00 | 16,390.00 | 15,280.00 | 16,160.00 | 16,160.00 | 4.94% | 207,860 |
| Aug 20, 2025 | 15,840.00 | 15,980.00 | 15,110.00 | 15,400.00 | 15,400.00 | -6.55% | 205,282 |
| Aug 19, 2025 | 16,300.00 | 17,200.00 | 16,270.00 | 16,480.00 | 16,480.00 | -2.60% | 256,222 |
| Aug 18, 2025 | 17,320.00 | 17,320.00 | 16,830.00 | 16,920.00 | 16,920.00 | -1.46% | 64,933 |
| Aug 14, 2025 | 17,330.00 | 17,640.00 | 17,130.00 | 17,170.00 | 17,170.00 | -4.24% | 98,856 |
| Aug 13, 2025 | 18,580.00 | 18,790.00 | 17,890.00 | 17,930.00 | 17,930.00 | -0.94% | 103,886 |
| Aug 12, 2025 | 18,250.00 | 19,340.00 | 18,100.00 | 18,100.00 | 18,100.00 | 0.61% | 204,763 |
| Aug 11, 2025 | 17,890.00 | 18,030.00 | 17,300.00 | 17,990.00 | 17,990.00 | 1.35% | 86,134 |
| Aug 8, 2025 | 17,800.00 | 18,040.00 | 17,270.00 | 17,750.00 | 17,750.00 | 3.08% | 121,159 |
| Aug 7, 2025 | 16,860.00 | 17,450.00 | 16,690.00 | 17,220.00 | 17,220.00 | 3.11% | 114,709 |
| Aug 6, 2025 | 16,990.00 | 17,030.00 | 16,500.00 | 16,700.00 | 16,700.00 | -0.71% | 48,920 |
| Aug 5, 2025 | 17,320.00 | 17,380.00 | 16,700.00 | 16,820.00 | 16,820.00 | -2.44% | 91,806 |
| Aug 4, 2025 | 16,650.00 | 18,000.00 | 16,650.00 | 17,240.00 | 17,240.00 | 1.65% | 86,740 |
| Aug 1, 2025 | 18,000.00 | 18,040.00 | 16,800.00 | 16,960.00 | 16,960.00 | -7.02% | 155,084 |
| Jul 31, 2025 | 18,340.00 | 18,630.00 | 17,860.00 | 18,240.00 | 18,240.00 | -0.55% | 125,889 |
| Jul 30, 2025 | 19,010.00 | 19,360.00 | 18,280.00 | 18,340.00 | 18,340.00 | -3.73% | 178,423 |
| Jul 29, 2025 | 19,580.00 | 20,050.00 | 19,000.00 | 19,050.00 | 19,050.00 | -2.36% | 190,008 |
| Jul 28, 2025 | 20,700.00 | 20,900.00 | 19,500.00 | 19,510.00 | 19,510.00 | -3.65% | 344,753 |
| Jul 25, 2025 | 18,360.00 | 21,850.00 | 18,200.00 | 20,250.00 | 20,250.00 | 11.14% | 2,077,957 |
| Jul 24, 2025 | 20,500.00 | 20,600.00 | 18,220.00 | 18,220.00 | 18,220.00 | -2.57% | 613,081 |
| Jul 23, 2025 | 17,900.00 | 19,200.00 | 17,766.67 | 18,700.00 | 18,700.00 | 2.56% | 1,021,001 |
| Jul 22, 2025 | 17,566.67 | 19,300.00 | 17,100.00 | 18,233.33 | 18,233.33 | 4.19% | 1,285,988 |
| Jul 21, 2025 | 17,766.67 | 18,000.00 | 17,433.33 | 17,500.00 | 17,500.00 | -2.96% | 250,942 |
| Jul 18, 2025 | 18,100.00 | 18,433.33 | 17,666.67 | 18,033.33 | 18,033.33 | 0.19% | 297,983 |
| Jul 17, 2025 | 18,900.00 | 19,100.00 | 17,566.67 | 18,000.00 | 18,000.00 | 0.56% | 629,478 |
| Jul 16, 2025 | 16,666.67 | 19,933.33 | 16,333.33 | 17,900.00 | 17,900.00 | 2.09% | 1,823,652 |
| Jul 15, 2025 | 18,333.33 | 18,333.33 | 16,966.67 | 17,533.33 | 17,533.33 | -5.23% | 539,951 |
| Jul 14, 2025 | 18,333.33 | 18,666.67 | 17,866.67 | 18,500.00 | 18,500.00 | -1.94% | 350,836 |
| Jul 11, 2025 | 18,500.00 | 20,266.67 | 18,033.33 | 18,866.67 | 18,866.67 | 0.71% | 1,369,562 |