Hecto Innovation Co., Ltd. (KOSDAQ:214180)
South Korea
· Delayed Price · Currency is KRW 16,120
+330 (2.09%)
At close: Dec 5, 2025
Hecto Innovation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 28, 2025 | 15,000.00 | 15,230.00 | 15,000.00 | 15,120.00 | 15,120.00 | 1.00% | 23,160 |
| Nov 27, 2025 | 15,290.00 | 15,400.00 | 14,960.00 | 14,970.00 | 14,970.00 | -1.71% | 54,901 |
| Nov 26, 2025 | 15,440.00 | 15,450.00 | 15,140.00 | 15,230.00 | 15,230.00 | -0.52% | 31,322 |
| Nov 25, 2025 | 15,750.00 | 15,790.00 | 15,090.00 | 15,310.00 | 15,310.00 | -1.61% | 29,592 |
| Nov 24, 2025 | 15,600.00 | 15,800.00 | 15,480.00 | 15,560.00 | 15,560.00 | 0.13% | 23,998 |
| Nov 21, 2025 | 15,640.00 | 15,740.00 | 15,400.00 | 15,540.00 | 15,540.00 | -2.39% | 19,362 |
| Nov 20, 2025 | 15,870.00 | 16,080.00 | 15,730.00 | 15,920.00 | 15,920.00 | 1.21% | 30,887 |
| Nov 19, 2025 | 15,800.00 | 15,940.00 | 15,120.00 | 15,730.00 | 15,730.00 | -0.38% | 37,130 |
| Nov 18, 2025 | 16,340.00 | 16,410.00 | 15,600.00 | 15,790.00 | 15,790.00 | -4.48% | 37,648 |
| Nov 17, 2025 | 16,510.00 | 16,620.00 | 16,380.00 | 16,530.00 | 16,530.00 | 0.12% | 17,244 |
| Nov 14, 2025 | 16,850.00 | 17,050.00 | 16,510.00 | 16,510.00 | 16,510.00 | -3.05% | 39,601 |
| Nov 13, 2025 | 17,210.00 | 17,210.00 | 16,970.00 | 17,030.00 | 17,030.00 | -0.12% | 22,416 |
| Nov 12, 2025 | 16,760.00 | 17,240.00 | 16,670.00 | 17,050.00 | 17,050.00 | 1.79% | 57,107 |
| Nov 11, 2025 | 16,780.00 | 17,160.00 | 16,530.00 | 16,750.00 | 16,750.00 | 0.42% | 41,461 |
| Nov 10, 2025 | 16,370.00 | 16,790.00 | 16,340.00 | 16,680.00 | 16,680.00 | 2.27% | 51,483 |
| Nov 7, 2025 | 16,450.00 | 16,450.00 | 16,140.00 | 16,310.00 | 16,310.00 | -1.27% | 33,621 |
| Nov 6, 2025 | 15,900.00 | 16,740.00 | 15,870.00 | 16,520.00 | 16,520.00 | 3.44% | 73,403 |
| Nov 5, 2025 | 15,920.00 | 16,200.00 | 15,410.00 | 15,970.00 | 15,970.00 | -0.37% | 64,912 |
| Nov 4, 2025 | 16,150.00 | 16,240.00 | 15,970.00 | 16,030.00 | 16,030.00 | -0.93% | 29,561 |
| Nov 3, 2025 | 16,160.00 | 16,520.00 | 16,120.00 | 16,180.00 | 16,180.00 | 0.06% | 41,676 |
| Oct 31, 2025 | 16,200.00 | 16,280.00 | 16,080.00 | 16,170.00 | 16,170.00 | -0.68% | 25,913 |
| Oct 30, 2025 | 16,820.00 | 16,830.00 | 16,170.00 | 16,280.00 | 16,280.00 | -3.50% | 69,874 |
| Oct 29, 2025 | 17,020.00 | 17,350.00 | 16,500.00 | 16,870.00 | 16,870.00 | 2.12% | 79,678 |
| Oct 28, 2025 | 16,640.00 | 16,870.00 | 16,420.00 | 16,520.00 | 16,520.00 | 0.73% | 52,633 |
| Oct 27, 2025 | 16,300.00 | 16,580.00 | 16,280.00 | 16,400.00 | 16,400.00 | 0.43% | 42,303 |
| Oct 24, 2025 | 16,490.00 | 16,570.00 | 16,000.00 | 16,330.00 | 16,330.00 | - | 32,462 |
| Oct 23, 2025 | 16,530.00 | 16,530.00 | 16,210.00 | 16,330.00 | 16,330.00 | -1.27% | 22,463 |
| Oct 22, 2025 | 16,720.00 | 16,720.00 | 16,270.00 | 16,540.00 | 16,540.00 | -0.72% | 32,230 |
| Oct 21, 2025 | 16,610.00 | 16,830.00 | 16,420.00 | 16,660.00 | 16,660.00 | 0.97% | 35,133 |
| Oct 20, 2025 | 16,250.00 | 16,620.00 | 16,150.00 | 16,500.00 | 16,500.00 | 2.48% | 24,358 |
| Oct 17, 2025 | 16,660.00 | 16,660.00 | 16,100.00 | 16,100.00 | 16,100.00 | -4.05% | 58,121 |
| Oct 16, 2025 | 16,970.00 | 17,100.00 | 16,720.00 | 16,780.00 | 16,780.00 | -0.65% | 32,436 |
| Oct 15, 2025 | 17,000.00 | 17,040.00 | 16,760.00 | 16,890.00 | 16,890.00 | -0.65% | 34,672 |
| Oct 14, 2025 | 17,190.00 | 17,200.00 | 16,820.00 | 17,000.00 | 17,000.00 | -1.45% | 55,698 |
| Oct 13, 2025 | 16,900.00 | 17,330.00 | 16,680.00 | 17,250.00 | 17,250.00 | 0.94% | 66,152 |
| Oct 10, 2025 | 16,790.00 | 17,190.00 | 16,260.00 | 17,090.00 | 17,090.00 | 3.26% | 108,877 |
| Oct 2, 2025 | 16,650.00 | 16,710.00 | 16,390.00 | 16,550.00 | 16,550.00 | 0.36% | 46,843 |
| Oct 1, 2025 | 17,510.00 | 17,510.00 | 16,430.00 | 16,490.00 | 16,490.00 | -4.96% | 122,591 |
| Sep 30, 2025 | 18,000.00 | 18,030.00 | 17,180.00 | 17,350.00 | 17,350.00 | -3.72% | 74,552 |
| Sep 29, 2025 | 17,330.00 | 18,040.00 | 17,260.00 | 18,020.00 | 18,020.00 | 5.13% | 117,297 |
| Sep 26, 2025 | 17,700.00 | 17,750.00 | 17,100.00 | 17,140.00 | 17,140.00 | -2.72% | 63,012 |
| Sep 25, 2025 | 17,210.00 | 17,790.00 | 17,100.00 | 17,620.00 | 17,620.00 | 2.44% | 88,275 |
| Sep 24, 2025 | 17,200.00 | 17,450.00 | 17,060.00 | 17,200.00 | 17,200.00 | -1.21% | 45,337 |
| Sep 23, 2025 | 18,000.00 | 18,000.00 | 17,330.00 | 17,410.00 | 17,410.00 | -2.63% | 60,841 |
| Sep 22, 2025 | 18,320.00 | 18,320.00 | 17,650.00 | 17,880.00 | 17,880.00 | -0.89% | 92,798 |