Hecto Innovation Co., Ltd. - 214180.KQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	15,780	16,120	16,120	16,160	15,730	33,542
December 04, 2025	15,910	15,790	15,790	16,040	15,670	45,676
December 03, 2025	15,430	15,650	15,650	15,690	15,430	18,741
December 02, 2025	15,270	15,390	15,390	15,450	15,220	17,503
December 01, 2025	15,690	15,270	15,270	15,690	14,990	137,137
November 28, 2025	15,000	15,120	15,120	15,230	15,000	24,235
November 27, 2025	15,290	14,970	14,970	15,400	14,960	54,901
November 26, 2025	15,440	15,230	15,230	15,450	15,140	33,439
November 25, 2025	15,750	15,270	15,270	15,790	15,090	28,514
November 24, 2025	15,600	15,560	15,560	15,800	15,480	24,377
November 21, 2025	15,640	15,540	15,540	15,740	15,400	19,362
November 20, 2025	15,870	15,920	15,920	16,080	15,730	31,203
November 19, 2025	15,800	15,730	15,730	15,940	15,120	37,130
November 18, 2025	16,340	15,790	15,790	16,410	15,600	37,648
November 17, 2025	16,510	16,530	16,530	16,620	16,380	17,720
November 14, 2025	16,850	16,510	16,510	17,050	16,510	43,971
November 13, 2025	17,210	17,030	17,030	17,210	16,970	22,416
November 12, 2025	16,760	17,050	17,050	17,240	16,670	57,602
November 11, 2025	16,780	16,750	16,750	17,160	16,530	41,573
November 10, 2025	16,370	16,680	16,680	16,790	16,340	51,483
November 07, 2025	16,450	16,310	16,310	16,450	16,140	34,236
November 06, 2025	15,900	16,520	16,520	16,740	15,870	75,672
November 05, 2025	15,920	15,970	15,970	16,200	15,410	64,912
November 04, 2025	16,150	16,030	16,030	16,240	15,970	29,561
November 03, 2025	16,160	16,180	16,180	16,520	16,120	43,369
October 31, 2025	16,200	16,170	16,170	16,280	16,080	26,350
October 30, 2025	16,820	16,280	16,280	16,830	16,170	71,040
October 29, 2025	17,020	16,870	16,870	17,350	16,500	79,967
October 28, 2025	16,640	16,520	16,520	16,870	16,420	53,522
October 27, 2025	16,300	16,400	16,400	16,580	16,280	42,303
October 24, 2025	16,490	16,330	16,330	16,570	16,000	31,427
October 23, 2025	16,530	16,330	16,330	16,530	16,210	24,128
October 22, 2025	16,720	16,540	16,540	16,720	16,270	32,230
October 21, 2025	16,610	16,660	16,660	16,830	16,420	35,133
October 20, 2025	16,250	16,500	16,500	16,620	16,150	24,789
October 17, 2025	16,660	16,100	16,100	16,660	16,100	58,121
October 16, 2025	16,970	16,780	16,780	17,100	16,720	32,436
October 15, 2025	17,000	16,890	16,890	17,040	16,760	35,293
October 14, 2025	17,190	17,000	17,000	17,200	16,820	56,236
October 13, 2025	16,900	17,250	17,250	17,330	16,680	66,152
October 10, 2025	16,790	17,090	17,090	17,190	16,260	110,547
October 02, 2025	16,650	16,550	16,550	16,710	16,390	48,098
October 01, 2025	17,510	16,490	16,490	17,510	16,430	123,978
September 30, 2025	18,000	17,350	17,350	18,030	17,180	74,552
September 29, 2025	17,330	18,020	18,020	18,040	17,260	117,297
September 26, 2025	17,700	17,140	17,140	17,750	17,100	64,797
September 25, 2025	17,210	17,620	17,620	17,790	17,100	88,275
September 24, 2025	17,200	17,200	17,200	17,450	17,060	45,337
September 23, 2025	18,000	17,410	17,410	18,000	17,330	60,841
September 22, 2025	18,320	17,880	17,880	18,320	17,650	94,243
September 19, 2025	17,950	18,040	18,040	18,230	17,810	115,012
September 18, 2025	17,490	17,810	17,810	17,810	17,410	61,120
September 17, 2025	17,840	17,540	17,540	17,840	17,390	83,052
September 16, 2025	18,300	17,830	17,830	18,300	17,420	80,556
September 15, 2025	17,900	18,310	18,310	18,330	17,710	137,038
September 12, 2025	18,230	18,050	18,050	18,370	17,930	265,110
September 11, 2025	18,480	17,800	17,800	18,490	17,720	334,558
September 10, 2025	16,240	18,110	18,110	18,300	16,150	345,239
September 09, 2025	15,390	15,970	15,970	16,100	15,370	53,091
September 08, 2025	15,330	15,440	15,440	15,500	15,280	18,184

Hecto Innovation Co., Ltd. (214180.KQ) KOE