HFR, Inc. (KOSDAQ:230240)
South Korea · Delayed Price · Currency is KRW 17,190
-920 (-5.08%)
Oct 31, 2025, 3:30 PM KST
HFR, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 17,940.00 | 17,940.00 | 16,870.00 | 17,680.00 | 17,680.00 | -2.37% | 227,123 |
| Oct 30, 2025 | 17,480.00 | 18,940.00 | 16,980.00 | 18,110.00 | 18,110.00 | 4.08% | 888,911 |
| Oct 29, 2025 | 18,600.00 | 19,800.00 | 17,230.00 | 17,400.00 | 17,400.00 | 1.99% | 1,912,028 |
| Oct 28, 2025 | 16,090.00 | 18,490.00 | 16,020.00 | 17,060.00 | 17,060.00 | 6.43% | 776,437 |
| Oct 27, 2025 | 15,780.00 | 17,080.00 | 15,780.00 | 16,030.00 | 16,030.00 | 1.65% | 292,498 |
| Oct 24, 2025 | 15,830.00 | 16,040.00 | 15,470.00 | 15,770.00 | 15,770.00 | 1.09% | 77,082 |
| Oct 23, 2025 | 15,980.00 | 15,980.00 | 15,520.00 | 15,600.00 | 15,600.00 | -2.56% | 57,995 |
| Oct 22, 2025 | 15,940.00 | 16,290.00 | 15,700.00 | 16,010.00 | 16,010.00 | 0.44% | 54,935 |
| Oct 21, 2025 | 15,520.00 | 16,490.00 | 15,500.00 | 15,940.00 | 15,940.00 | 2.25% | 101,769 |
| Oct 20, 2025 | 15,700.00 | 15,700.00 | 15,300.00 | 15,590.00 | 15,590.00 | 0.78% | 75,225 |
| Oct 17, 2025 | 17,350.00 | 17,350.00 | 15,350.00 | 15,470.00 | 15,470.00 | -11.04% | 333,299 |
| Oct 16, 2025 | 17,800.00 | 18,200.00 | 17,300.00 | 17,390.00 | 17,390.00 | -4.24% | 115,960 |
| Oct 15, 2025 | 15,240.00 | 18,300.00 | 15,240.00 | 18,160.00 | 18,160.00 | 19.16% | 842,284 |
| Oct 14, 2025 | 15,610.00 | 15,610.00 | 14,930.00 | 15,240.00 | 15,240.00 | -1.30% | 45,465 |
| Oct 13, 2025 | 15,080.00 | 15,750.00 | 14,890.00 | 15,440.00 | 15,440.00 | 0.65% | 52,547 |
| Oct 10, 2025 | 15,070.00 | 15,380.00 | 14,890.00 | 15,340.00 | 15,340.00 | 1.79% | 54,879 |
| Oct 2, 2025 | 15,120.00 | 15,440.00 | 14,730.00 | 15,070.00 | 15,070.00 | 0.47% | 78,336 |
| Oct 1, 2025 | 14,880.00 | 15,360.00 | 14,880.00 | 15,000.00 | 15,000.00 | 0.81% | 30,533 |
| Sep 30, 2025 | 15,030.00 | 15,540.00 | 14,880.00 | 14,880.00 | 14,880.00 | -0.93% | 52,806 |
| Sep 29, 2025 | 14,940.00 | 15,070.00 | 14,370.00 | 15,020.00 | 15,020.00 | 1.69% | 82,539 |
| Sep 26, 2025 | 15,190.00 | 15,210.00 | 14,620.00 | 14,770.00 | 14,770.00 | -2.70% | 104,489 |
| Sep 25, 2025 | 15,260.00 | 15,260.00 | 14,950.00 | 15,180.00 | 15,180.00 | -0.33% | 61,633 |
| Sep 24, 2025 | 15,360.00 | 15,470.00 | 15,000.00 | 15,230.00 | 15,230.00 | -0.85% | 53,648 |
| Sep 23, 2025 | 15,610.00 | 15,610.00 | 15,250.00 | 15,360.00 | 15,360.00 | -0.71% | 61,097 |
| Sep 22, 2025 | 16,210.00 | 16,210.00 | 15,130.00 | 15,470.00 | 15,470.00 | -4.39% | 201,381 |
| Sep 19, 2025 | 16,420.00 | 16,550.00 | 16,060.00 | 16,180.00 | 16,180.00 | -1.40% | 57,453 |
| Sep 18, 2025 | 16,180.00 | 16,610.00 | 15,800.00 | 16,410.00 | 16,410.00 | 1.48% | 81,629 |
| Sep 17, 2025 | 16,100.00 | 16,270.00 | 16,020.00 | 16,170.00 | 16,170.00 | - | 50,660 |
| Sep 16, 2025 | 16,580.00 | 16,710.00 | 16,140.00 | 16,170.00 | 16,170.00 | -0.80% | 77,530 |
| Sep 15, 2025 | 17,440.00 | 17,620.00 | 16,210.00 | 16,300.00 | 16,300.00 | -6.86% | 160,610 |
| Sep 12, 2025 | 17,390.00 | 17,790.00 | 17,220.00 | 17,500.00 | 17,500.00 | 1.69% | 90,773 |
| Sep 11, 2025 | 17,900.00 | 17,900.00 | 17,140.00 | 17,210.00 | 17,210.00 | -3.10% | 65,736 |
| Sep 10, 2025 | 18,080.00 | 18,460.00 | 17,760.00 | 17,760.00 | 17,760.00 | -1.72% | 78,743 |
| Sep 9, 2025 | 17,790.00 | 18,440.00 | 17,750.00 | 18,070.00 | 18,070.00 | 0.61% | 77,412 |
| Sep 8, 2025 | 17,600.00 | 18,270.00 | 17,150.00 | 17,960.00 | 17,960.00 | 1.99% | 103,562 |
| Sep 5, 2025 | 16,180.00 | 18,200.00 | 16,040.00 | 17,610.00 | 17,610.00 | 9.58% | 312,354 |
| Sep 4, 2025 | 16,080.00 | 16,260.00 | 15,870.00 | 16,070.00 | 16,070.00 | -0.06% | 62,782 |
| Sep 3, 2025 | 16,220.00 | 16,390.00 | 15,900.00 | 16,080.00 | 16,080.00 | -0.86% | 27,891 |
| Sep 2, 2025 | 16,060.00 | 16,490.00 | 15,880.00 | 16,220.00 | 16,220.00 | 0.19% | 32,791 |
| Sep 1, 2025 | 15,990.00 | 16,360.00 | 15,790.00 | 16,190.00 | 16,190.00 | 1.06% | 19,035 |
| Aug 29, 2025 | 16,590.00 | 16,780.00 | 15,770.00 | 16,020.00 | 16,020.00 | -3.38% | 53,815 |
| Aug 28, 2025 | 16,630.00 | 16,800.00 | 16,430.00 | 16,580.00 | 16,580.00 | -0.96% | 25,438 |
| Aug 27, 2025 | 16,750.00 | 16,910.00 | 16,360.00 | 16,740.00 | 16,740.00 | -0.06% | 28,222 |
| Aug 26, 2025 | 16,400.00 | 16,770.00 | 16,130.00 | 16,750.00 | 16,750.00 | 2.32% | 30,058 |
| Aug 25, 2025 | 16,210.00 | 16,540.00 | 16,120.00 | 16,370.00 | 16,370.00 | 1.24% | 20,803 |
| Aug 22, 2025 | 16,820.00 | 16,850.00 | 16,170.00 | 16,170.00 | 16,170.00 | -2.71% | 21,449 |
| Aug 21, 2025 | 16,400.00 | 17,200.00 | 16,290.00 | 16,620.00 | 16,620.00 | 1.40% | 39,913 |
| Aug 20, 2025 | 16,110.00 | 16,470.00 | 15,940.00 | 16,390.00 | 16,390.00 | -0.24% | 29,871 |
| Aug 19, 2025 | 16,860.00 | 16,950.00 | 16,430.00 | 16,430.00 | 16,430.00 | -2.03% | 33,806 |
| Aug 18, 2025 | 17,110.00 | 17,410.00 | 16,400.00 | 16,770.00 | 16,770.00 | -0.36% | 98,564 |