Hecto Financial Co., Ltd. (KOSDAQ:234340)
South Korea
· Delayed Price · Currency is KRW 31,300
-350 (-1.11%)
At close: Apr 28, 2026
Hecto Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 31,150.00 | 32,200.00 | 30,400.00 | 31,300.00 | 31,300.00 | -1.11% | 317,182 |
| Apr 27, 2026 | 31,850.00 | 32,350.00 | 31,050.00 | 31,650.00 | 31,650.00 | 1.12% | 487,073 |
| Apr 24, 2026 | 30,550.00 | 31,600.00 | 29,800.00 | 31,300.00 | 31,300.00 | 1.29% | 374,942 |
| Apr 23, 2026 | 31,300.00 | 32,100.00 | 30,450.00 | 30,900.00 | 30,900.00 | 1.81% | 657,722 |
| Apr 22, 2026 | 30,700.00 | 31,200.00 | 29,450.00 | 30,350.00 | 30,350.00 | -4.56% | 902,199 |
| Apr 21, 2026 | 33,000.00 | 33,400.00 | 31,600.00 | 31,800.00 | 31,800.00 | -3.05% | 660,420 |
| Apr 20, 2026 | 32,700.00 | 34,150.00 | 32,200.00 | 32,800.00 | 32,800.00 | -0.46% | 541,387 |
| Apr 17, 2026 | 34,000.00 | 34,350.00 | 32,450.00 | 32,950.00 | 32,950.00 | -2.37% | 702,882 |
| Apr 16, 2026 | 33,150.00 | 33,900.00 | 31,350.00 | 33,750.00 | 33,750.00 | 1.50% | 1,617,384 |
| Apr 15, 2026 | 28,900.00 | 34,950.00 | 28,500.00 | 33,250.00 | 33,250.00 | 17.28% | 3,611,808 |
| Apr 14, 2026 | 28,950.00 | 29,600.00 | 27,100.00 | 28,350.00 | 28,350.00 | 3.28% | 1,390,064 |
| Apr 13, 2026 | 26,200.00 | 28,500.00 | 26,100.00 | 27,450.00 | 27,450.00 | 3.00% | 1,271,589 |
| Apr 10, 2026 | 25,500.00 | 27,550.00 | 25,000.00 | 26,650.00 | 26,650.00 | 2.90% | 1,518,501 |
| Apr 9, 2026 | 25,550.00 | 26,300.00 | 25,200.00 | 25,900.00 | 25,900.00 | 1.37% | 788,100 |
| Apr 8, 2026 | 24,050.00 | 25,850.00 | 23,950.00 | 25,550.00 | 25,550.00 | 10.61% | 957,699 |
| Apr 7, 2026 | 24,950.00 | 25,050.00 | 22,600.00 | 23,100.00 | 23,100.00 | -6.85% | 749,978 |
| Apr 6, 2026 | 23,200.00 | 26,850.00 | 22,900.00 | 24,800.00 | 24,800.00 | 7.83% | 3,542,625 |
| Apr 3, 2026 | 23,700.00 | 23,700.00 | 22,650.00 | 23,000.00 | 23,000.00 | -0.22% | 279,490 |
| Apr 2, 2026 | 24,900.00 | 25,000.00 | 22,450.00 | 23,050.00 | 23,050.00 | -6.87% | 734,623 |
| Apr 1, 2026 | 24,600.00 | 25,050.00 | 23,800.00 | 24,750.00 | 24,750.00 | 5.32% | 480,651 |
| Mar 31, 2026 | 24,100.00 | 24,500.00 | 23,400.00 | 23,500.00 | 23,500.00 | -4.67% | 598,136 |
| Mar 30, 2026 | 24,700.00 | 25,400.00 | 23,850.00 | 24,650.00 | 24,650.00 | -7.16% | 938,272 |
| Mar 27, 2026 | 24,850.00 | 26,800.00 | 24,850.00 | 26,550.00 | 26,550.00 | 3.11% | 937,104 |
| Mar 26, 2026 | 28,100.00 | 28,350.00 | 25,550.00 | 25,750.00 | 25,750.00 | -8.20% | 1,287,890 |
| Mar 25, 2026 | 29,950.00 | 30,300.00 | 25,800.00 | 28,050.00 | 28,050.00 | -8.48% | 4,537,835 |
| Mar 24, 2026 | 39,750.00 | 40,500.00 | 30,000.00 | 30,650.00 | 30,650.00 | -23.18% | 2,646,307 |
| Mar 23, 2026 | 39,300.00 | 41,300.00 | 38,900.00 | 39,900.00 | 39,900.00 | -0.25% | 783,394 |
| Mar 20, 2026 | 39,100.00 | 41,850.00 | 38,600.00 | 40,000.00 | 40,000.00 | 3.76% | 786,235 |
| Mar 19, 2026 | 36,450.00 | 39,500.00 | 36,200.00 | 38,550.00 | 38,550.00 | 3.07% | 715,762 |
| Mar 18, 2026 | 39,100.00 | 40,300.00 | 36,500.00 | 37,400.00 | 37,400.00 | -1.58% | 854,154 |
| Mar 17, 2026 | 41,700.00 | 45,000.00 | 37,700.00 | 38,000.00 | 38,000.00 | -5.71% | 1,723,565 |
| Mar 16, 2026 | 38,500.00 | 40,850.00 | 37,900.00 | 40,300.00 | 40,300.00 | 3.73% | 953,594 |
| Mar 13, 2026 | 36,900.00 | 40,500.00 | 36,450.00 | 38,850.00 | 38,850.00 | 4.44% | 1,370,193 |
| Mar 12, 2026 | 35,650.00 | 38,900.00 | 34,550.00 | 37,200.00 | 37,200.00 | 1.78% | 1,290,006 |
| Mar 11, 2026 | 39,100.00 | 40,600.00 | 36,000.00 | 36,550.00 | 36,550.00 | -4.32% | 1,415,180 |
| Mar 10, 2026 | 37,500.00 | 40,750.00 | 35,500.00 | 38,200.00 | 38,200.00 | 9.61% | 2,542,577 |
| Mar 9, 2026 | 32,750.00 | 35,700.00 | 32,000.00 | 34,850.00 | 34,850.00 | 1.01% | 1,655,799 |
| Mar 6, 2026 | 32,200.00 | 36,450.00 | 32,150.00 | 34,500.00 | 34,500.00 | 4.55% | 3,241,883 |
| Mar 5, 2026 | 27,750.00 | 33,000.00 | 27,250.00 | 33,000.00 | 33,000.00 | 29.92% | 2,870,618 |
| Mar 4, 2026 | 26,750.00 | 28,650.00 | 24,800.00 | 25,400.00 | 25,400.00 | -7.30% | 2,125,961 |
| Mar 3, 2026 | 27,750.00 | 29,450.00 | 27,050.00 | 27,400.00 | 27,400.00 | -0.18% | 1,888,660 |
| Feb 27, 2026 | 27,100.00 | 30,050.00 | 26,550.00 | 27,450.00 | 27,450.00 | 1.67% | 2,558,622 |
| Feb 26, 2026 | 26,550.00 | 28,900.00 | 26,000.00 | 27,000.00 | 27,000.00 | 15.63% | 6,280,320 |
| Feb 25, 2026 | 24,350.00 | 24,350.00 | 23,200.00 | 23,350.00 | 23,350.00 | -4.11% | 715,736 |
| Feb 24, 2026 | 25,900.00 | 26,350.00 | 24,250.00 | 24,350.00 | 24,350.00 | -4.51% | 901,283 |
| Feb 23, 2026 | 25,650.00 | 26,750.00 | 25,050.00 | 25,500.00 | 25,500.00 | 0.79% | 816,455 |
| Feb 20, 2026 | 26,250.00 | 27,550.00 | 24,950.00 | 25,300.00 | 25,300.00 | -4.53% | 1,668,739 |
| Feb 19, 2026 | 27,000.00 | 27,200.00 | 26,050.00 | 26,500.00 | 26,500.00 | 0.76% | 798,506 |
| Feb 13, 2026 | 26,700.00 | 27,200.00 | 25,550.00 | 26,300.00 | 26,300.00 | -1.50% | 890,507 |
| Feb 12, 2026 | 27,050.00 | 27,500.00 | 25,500.00 | 26,700.00 | 26,700.00 | 0.19% | 1,394,081 |
| Feb 11, 2026 | 29,350.00 | 29,950.00 | 26,450.00 | 26,650.00 | 26,650.00 | -8.26% | 1,921,056 |
| Feb 10, 2026 | 29,350.00 | 30,600.00 | 28,050.00 | 29,050.00 | 29,050.00 | 0.87% | 2,489,692 |
| Feb 9, 2026 | 24,700.00 | 30,600.00 | 24,650.00 | 28,800.00 | 28,800.00 | 22.29% | 8,232,405 |
| Feb 6, 2026 | 25,250.00 | 25,500.00 | 22,850.00 | 23,550.00 | 23,550.00 | -11.13% | 1,840,090 |
| Feb 5, 2026 | 26,250.00 | 29,450.00 | 25,800.00 | 26,500.00 | 26,500.00 | 0.95% | 2,388,509 |
| Feb 4, 2026 | 24,450.00 | 28,000.00 | 24,150.00 | 26,250.00 | 26,250.00 | 7.80% | 3,344,406 |
| Feb 3, 2026 | 24,150.00 | 27,150.00 | 23,400.00 | 24,350.00 | 24,350.00 | 7.98% | 5,392,992 |
| Feb 2, 2026 | 25,150.00 | 25,450.00 | 22,350.00 | 22,550.00 | 22,550.00 | -6.43% | 1,156,246 |
| Jan 30, 2026 | 23,650.00 | 24,800.00 | 22,750.00 | 24,100.00 | 24,100.00 | - | 1,228,672 |
| Jan 29, 2026 | 22,700.00 | 24,600.00 | 22,000.00 | 24,100.00 | 24,100.00 | 6.87% | 1,815,773 |
| Jan 28, 2026 | 24,600.00 | 25,900.00 | 21,000.00 | 22,550.00 | 22,550.00 | -6.04% | 3,062,085 |
| Jan 27, 2026 | 23,000.00 | 24,700.00 | 22,800.00 | 24,000.00 | 24,000.00 | - | 2,744,822 |
| Jan 26, 2026 | 22,050.00 | 25,350.00 | 20,500.00 | 24,000.00 | 24,000.00 | 23.08% | 10,387,540 |
| Jan 23, 2026 | 15,140.00 | 19,500.00 | 15,000.00 | 19,500.00 | 19,500.00 | 30.00% | 6,012,247 |
| Jan 22, 2026 | 14,820.00 | 15,230.00 | 14,710.00 | 15,000.00 | 15,000.00 | 1.42% | 161,658 |
| Jan 21, 2026 | 14,880.00 | 14,880.00 | 14,570.00 | 14,790.00 | 14,790.00 | -1.92% | 181,664 |
| Jan 20, 2026 | 15,020.00 | 15,560.00 | 14,810.00 | 15,080.00 | 15,080.00 | 0.27% | 306,876 |
| Jan 19, 2026 | 15,240.00 | 15,280.00 | 14,810.00 | 15,040.00 | 15,040.00 | -1.25% | 143,309 |
| Jan 16, 2026 | 15,960.00 | 16,520.00 | 15,210.00 | 15,230.00 | 15,230.00 | -4.21% | 325,546 |
| Jan 15, 2026 | 16,050.00 | 16,270.00 | 15,650.00 | 15,900.00 | 15,900.00 | -0.38% | 185,367 |
| Jan 14, 2026 | 15,930.00 | 16,150.00 | 15,550.00 | 15,960.00 | 15,960.00 | 2.18% | 167,679 |
| Jan 13, 2026 | 15,700.00 | 15,900.00 | 15,330.00 | 15,620.00 | 15,620.00 | -0.64% | 102,728 |
| Jan 12, 2026 | 15,810.00 | 16,170.00 | 15,690.00 | 15,720.00 | 15,720.00 | -0.57% | 109,188 |
| Jan 9, 2026 | 15,400.00 | 16,150.00 | 15,400.00 | 15,810.00 | 15,810.00 | 3.06% | 146,159 |
| Jan 8, 2026 | 16,150.00 | 16,150.00 | 15,290.00 | 15,340.00 | 15,340.00 | -5.07% | 194,252 |
| Jan 7, 2026 | 17,150.00 | 17,150.00 | 15,800.00 | 16,160.00 | 16,160.00 | -5.00% | 262,939 |
| Jan 6, 2026 | 16,800.00 | 17,200.00 | 16,720.00 | 17,010.00 | 17,010.00 | 1.55% | 189,829 |
| Jan 5, 2026 | 16,510.00 | 16,950.00 | 16,300.00 | 16,750.00 | 16,750.00 | 1.58% | 159,527 |
| Jan 2, 2026 | 15,410.00 | 16,740.00 | 15,410.00 | 16,490.00 | 16,490.00 | 7.01% | 194,369 |
| Dec 30, 2025 | 15,760.00 | 16,040.00 | 15,400.00 | 15,410.00 | 15,410.00 | -3.93% | 108,822 |
| Dec 29, 2025 | 15,780.00 | 16,380.00 | 15,740.00 | 16,040.00 | 16,040.00 | 0.25% | 115,796 |
| Dec 26, 2025 | 16,180.00 | 16,600.00 | 15,890.00 | 16,000.00 | 16,000.00 | -1.11% | 134,124 |
| Dec 24, 2025 | 17,000.00 | 17,070.00 | 16,130.00 | 16,180.00 | 16,180.00 | -4.09% | 206,172 |
| Dec 23, 2025 | 16,870.00 | 17,760.00 | 16,540.00 | 16,870.00 | 16,870.00 | -0.35% | 519,664 |
| Dec 22, 2025 | 16,300.00 | 17,100.00 | 16,210.00 | 16,930.00 | 16,930.00 | 5.68% | 448,571 |
| Dec 19, 2025 | 15,710.00 | 16,260.00 | 15,500.00 | 16,020.00 | 16,020.00 | 2.04% | 116,058 |
| Dec 18, 2025 | 15,530.00 | 16,040.00 | 15,390.00 | 15,700.00 | 15,700.00 | -0.19% | 76,035 |
| Dec 17, 2025 | 16,010.00 | 16,460.00 | 15,680.00 | 15,730.00 | 15,730.00 | -1.19% | 87,787 |
| Dec 16, 2025 | 16,160.00 | 16,270.00 | 15,620.00 | 15,920.00 | 15,920.00 | -2.09% | 142,913 |
| Dec 15, 2025 | 16,090.00 | 16,290.00 | 15,800.00 | 16,260.00 | 16,260.00 | 0.31% | 99,397 |
| Dec 12, 2025 | 15,890.00 | 16,460.00 | 15,680.00 | 16,210.00 | 16,210.00 | 2.14% | 160,052 |
| Dec 11, 2025 | 15,900.00 | 16,230.00 | 15,680.00 | 15,870.00 | 15,870.00 | 1.15% | 203,066 |
| Dec 10, 2025 | 15,170.00 | 16,230.00 | 15,030.00 | 15,690.00 | 15,690.00 | 3.56% | 414,856 |
| Dec 9, 2025 | 15,140.00 | 15,200.00 | 14,850.00 | 15,150.00 | 15,150.00 | - | 54,274 |
| Dec 8, 2025 | 14,850.00 | 15,280.00 | 14,730.00 | 15,150.00 | 15,150.00 | 2.64% | 126,553 |
| 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 |