HFR, Inc. (KOSDAQ:230240)
South Korea · Delayed Price · Currency is KRW 12,530
+40 (0.32%)
At close: Dec 5, 2025
HFR, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12,720.00 | 12,720.00 | 12,330.00 | 12,530.00 | 12,530.00 | 0.32% | 104,769 |
| Dec 4, 2025 | 12,800.00 | 13,000.00 | 12,460.00 | 12,490.00 | 12,490.00 | -2.42% | 128,493 |
| Dec 3, 2025 | 12,670.00 | 12,800.00 | 12,460.00 | 12,800.00 | 12,800.00 | 0.87% | 103,908 |
| Dec 2, 2025 | 12,500.00 | 12,690.00 | 12,380.00 | 12,690.00 | 12,690.00 | 1.20% | 84,278 |
| Dec 1, 2025 | 12,900.00 | 12,930.00 | 12,500.00 | 12,540.00 | 12,540.00 | -2.26% | 120,778 |
| Nov 28, 2025 | 12,690.00 | 13,000.00 | 12,350.00 | 12,830.00 | 12,830.00 | 1.18% | 126,448 |
| Nov 27, 2025 | 13,150.00 | 13,180.00 | 12,590.00 | 12,680.00 | 12,680.00 | -3.57% | 506,628 |
| Nov 26, 2025 | 13,710.00 | 13,710.00 | 12,910.00 | 13,150.00 | 13,150.00 | -4.85% | 340,711 |
| Nov 25, 2025 | 14,240.00 | 14,420.00 | 13,450.00 | 13,820.00 | 13,820.00 | -2.81% | 231,848 |
| Nov 24, 2025 | 14,800.00 | 14,880.00 | 14,100.00 | 14,220.00 | 14,220.00 | -3.40% | 120,233 |
| Nov 21, 2025 | 14,550.00 | 14,850.00 | 14,500.00 | 14,720.00 | 14,720.00 | -1.80% | 108,661 |
| Nov 20, 2025 | 14,810.00 | 15,010.00 | 14,610.00 | 14,990.00 | 14,990.00 | 2.04% | 78,422 |
| Nov 19, 2025 | 14,780.00 | 14,840.00 | 14,340.00 | 14,690.00 | 14,690.00 | -0.14% | 128,380 |
| Nov 18, 2025 | 16,000.00 | 16,010.00 | 14,710.00 | 14,710.00 | 14,710.00 | -4.97% | 236,987 |
| Nov 17, 2025 | 15,820.00 | 15,950.00 | 15,120.00 | 15,480.00 | 15,480.00 | -3.07% | 190,291 |
| Nov 14, 2025 | 16,700.00 | 16,700.00 | 15,750.00 | 15,970.00 | 15,970.00 | -6.06% | 153,422 |
| Nov 13, 2025 | 17,330.00 | 17,370.00 | 16,820.00 | 17,000.00 | 17,000.00 | -1.85% | 73,992 |
| Nov 12, 2025 | 16,980.00 | 17,330.00 | 16,440.00 | 17,320.00 | 17,320.00 | 2.12% | 56,667 |
| Nov 11, 2025 | 16,730.00 | 17,580.00 | 16,660.00 | 16,960.00 | 16,960.00 | 1.01% | 131,519 |
| Nov 10, 2025 | 15,690.00 | 16,940.00 | 15,300.00 | 16,790.00 | 16,790.00 | 7.01% | 155,699 |
| Nov 7, 2025 | 16,000.00 | 16,290.00 | 15,120.00 | 15,690.00 | 15,690.00 | -3.86% | 242,309 |
| Nov 6, 2025 | 17,500.00 | 17,640.00 | 16,240.00 | 16,320.00 | 16,320.00 | -6.42% | 201,040 |
| Nov 5, 2025 | 17,200.00 | 17,760.00 | 16,600.00 | 17,440.00 | 17,440.00 | -0.34% | 191,587 |
| Nov 4, 2025 | 17,550.00 | 18,580.00 | 17,450.00 | 17,500.00 | 17,500.00 | -2.34% | 193,415 |
| Nov 3, 2025 | 17,500.00 | 18,260.00 | 17,330.00 | 17,920.00 | 17,920.00 | 4.25% | 320,528 |
| Oct 31, 2025 | 17,940.00 | 17,940.00 | 16,870.00 | 17,190.00 | 17,190.00 | -5.08% | 367,966 |
| Oct 30, 2025 | 17,480.00 | 18,940.00 | 16,980.00 | 18,110.00 | 18,110.00 | 4.08% | 891,255 |
| Oct 29, 2025 | 18,600.00 | 19,800.00 | 17,230.00 | 17,400.00 | 17,400.00 | 1.99% | 1,910,291 |
| 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% | 74,381 |
| Oct 17, 2025 | 17,350.00 | 17,350.00 | 15,350.00 | 15,470.00 | 15,470.00 | -11.04% | 333,061 |
| Oct 16, 2025 | 17,800.00 | 18,200.00 | 17,300.00 | 17,390.00 | 17,390.00 | -4.24% | 113,280 |
| Oct 15, 2025 | 15,240.00 | 18,300.00 | 15,240.00 | 18,160.00 | 18,160.00 | 19.16% | 825,090 |
| Oct 14, 2025 | 15,610.00 | 15,610.00 | 14,930.00 | 15,240.00 | 15,240.00 | -1.30% | 44,512 |
| 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% | 29,056 |
| Sep 30, 2025 | 15,030.00 | 15,540.00 | 14,880.00 | 14,880.00 | 14,880.00 | -0.93% | 52,013 |
| Sep 29, 2025 | 14,940.00 | 15,070.00 | 14,370.00 | 15,020.00 | 15,020.00 | 1.69% | 82,290 |
| 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% | 53,524 |
| 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 |