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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	15,450	15,200	15,200	15,460	14,900	29,523
September 04, 2025	15,490	15,220	15,220	15,540	15,200	32,385
September 03, 2025	15,200	15,220	15,220	15,570	14,910	64,109
September 02, 2025	15,120	15,150	15,150	15,850	14,850	46,364
September 01, 2025	15,580	15,120	15,120	15,580	14,990	170,035
August 29, 2025	15,740	15,580	15,580	15,800	15,460	21,470
August 28, 2025	15,300	15,600	15,600	15,720	15,230	43,283
August 27, 2025	15,570	15,400	15,400	15,570	15,300	19,125
August 26, 2025	15,970	15,400	15,400	15,970	15,350	25,435
August 25, 2025	15,760	15,700	15,700	16,000	15,660	36,753
August 22, 2025	15,380	15,590	15,590	15,760	15,380	38,920
August 21, 2025	15,780	15,450	15,450	15,970	15,420	62,979
August 20, 2025	16,150	15,780	15,780	16,270	15,680	80,454
August 19, 2025	16,850	16,270	16,270	16,890	16,270	80,699
August 18, 2025	16,600	16,940	16,940	17,320	16,560	200,737
August 14, 2025	16,290	16,460	16,460	16,560	16,150	72,070
August 13, 2025	16,200	16,300	16,300	16,350	15,820	83,345
August 12, 2025	15,690	16,000	16,000	16,360	15,690	113,472
August 11, 2025	15,860	15,610	15,610	15,880	15,430	33,112
August 08, 2025	15,810	15,740	15,740	15,950	15,690	59,691
August 07, 2025	15,370	15,680	15,680	15,740	15,110	125,438
August 06, 2025	15,290	15,220	15,220	15,290	14,970	40,811
August 05, 2025	15,180	15,230	15,230	15,350	15,070	67,315
August 04, 2025	14,780	15,250	15,250	15,330	14,610	61,831
August 01, 2025	15,570	14,810	14,810	15,570	14,810	86,222
July 31, 2025	15,350	15,570	15,570	15,570	15,260	75,072
July 30, 2025	15,780	15,280	15,280	15,930	15,280	104,249
July 29, 2025	15,750	15,790	15,790	15,950	15,500	140,005
July 28, 2025	15,700	15,590	15,590	15,850	15,360	135,145
July 25, 2025	15,310	15,690	15,690	15,770	15,290	153,536
July 24, 2025	15,490	15,220	15,220	15,560	15,170	126,568
July 23, 2025	15,510	15,340	15,340	15,530	15,230	94,746
July 22, 2025	15,210	15,320	15,320	15,480	15,190	132,148
July 21, 2025	15,020	15,230	15,230	15,360	15,010	65,883
July 18, 2025	15,090	15,120	15,120	15,210	14,990	58,222
July 17, 2025	15,270	15,080	15,080	15,380	14,940	65,121
July 16, 2025	15,200	15,220	15,220	15,420	14,880	99,518
July 15, 2025	15,270	15,290	15,290	15,310	15,130	81,012
July 14, 2025	15,440	15,250	15,250	15,440	15,150	122,163
July 11, 2025	15,350	15,570	15,570	15,620	15,320	122,987
July 10, 2025	15,050	15,370	15,370	15,760	14,810	343,186
July 09, 2025	15,030	15,020	15,020	15,140	14,800	74,453
July 08, 2025	14,990	14,980	14,980	15,050	14,750	84,583
July 07, 2025	14,350	14,680	14,680	14,900	14,350	127,130

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