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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	23,450	22,000	22,000	24,250	22,000	537,336
February 19, 2026	24,900	23,400	23,400	24,900	23,100	448,680
February 13, 2026	23,800	24,600	24,600	24,850	23,800	452,885
February 12, 2026	22,200	24,100	24,100	25,100	21,700	990,411
February 11, 2026	23,500	22,200	22,200	23,550	21,700	572,012
February 10, 2026	25,150	23,500	23,500	25,200	23,300	719,507
February 09, 2026	21,500	24,800	24,800	25,700	21,100	2.5M
February 06, 2026	19,960	20,500	20,500	20,650	19,350	539,075
February 05, 2026	20,600	20,100	20,100	21,500	19,920	320,203
February 04, 2026	19,830	20,800	20,800	21,500	19,460	759,593
February 03, 2026	19,400	19,880	19,880	20,350	19,360	393,976
February 02, 2026	19,620	19,200	19,200	20,100	19,080	322,363
January 30, 2026	20,300	19,420	19,420	20,300	19,420	308,720
January 29, 2026	19,640	20,300	20,300	20,400	19,320	518,250
January 28, 2026	20,700	19,690	19,690	20,850	19,540	948,445
January 27, 2026	19,130	21,000	21,000	21,900	18,910	1.79M
January 26, 2026	17,570	19,400	19,400	20,450	16,910	2.16M
January 23, 2026	15,110	16,850	16,850	16,980	15,110	648,634
January 22, 2026	15,410	15,300	15,300	15,410	15,070	31,692
January 21, 2026	15,620	15,220	15,220	15,620	15,100	48,464
January 20, 2026	15,390	15,700	15,700	16,220	15,200	76,240
January 19, 2026	15,510	15,390	15,390	15,570	15,230	46,566
January 16, 2026	15,870	15,410	15,410	15,990	15,300	78,998
January 15, 2026	16,000	15,870	15,870	16,100	15,590	43,457
January 14, 2026	15,900	15,900	15,900	16,040	15,670	40,440
January 13, 2026	15,950	15,860	15,860	16,290	15,700	24,276
January 12, 2026	15,990	15,920	15,920	16,090	15,500	34,486
January 09, 2026	16,070	15,990	15,990	16,120	15,750	29,118
January 08, 2026	16,100	15,800	15,800	16,110	15,740	49,518
January 07, 2026	16,750	16,200	16,200	16,750	15,990	81,324
January 06, 2026	16,300	16,730	16,730	16,800	16,160	77,508
January 05, 2026	16,340	16,280	16,280	16,400	16,130	36,352
January 02, 2026	16,100	16,230	16,230	16,370	15,800	42,486
December 30, 2025	16,320	16,120	16,120	16,320	16,010	26,720
December 29, 2025	16,650	16,300	16,300	16,790	16,280	42,065
December 26, 2025	16,900	16,870	16,870	17,150	16,770	24,667
December 24, 2025	17,290	16,830	16,830	17,370	16,740	28,005
December 23, 2025	17,550	17,250	17,250	17,690	16,750	44,006
December 22, 2025	17,600	17,600	17,600	17,710	17,510	29,956
December 19, 2025	17,040	17,500	17,500	17,660	16,750	74,028
December 18, 2025	16,560	16,860	16,860	17,230	16,510	41,834
December 17, 2025	17,080	16,800	16,800	17,120	16,310	25,686
December 16, 2025	17,060	16,820	16,820	17,110	16,500	53,916
December 15, 2025	16,900	17,240	17,240	17,280	16,660	44,403
December 12, 2025	16,600	16,960	16,960	17,030	16,600	40,811
December 11, 2025	16,430	16,570	16,570	16,590	16,420	36,367
December 10, 2025	16,250	16,390	16,390	16,620	16,240	44,282
December 09, 2025	15,980	16,170	16,170	16,200	15,910	22,703
December 08, 2025	16,250	16,120	16,120	16,270	15,950	28,836
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

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