HFR, Inc. (KOSDAQ:230240)
South Korea · Delayed Price · Currency is KRW 16,000
-580 (-3.50%)
Aug 29, 2025, 12:39 PM KST
HFR, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 16,630.00 | 16,800.00 | 16,430.00 | 16,580.00 | 16,580.00 | -0.96% | 25,437 |
| 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 |
| Aug 14, 2025 | 16,610.00 | 17,150.00 | 16,350.00 | 16,830.00 | 16,830.00 | 1.75% | 85,074 |
| Aug 13, 2025 | 15,530.00 | 16,770.00 | 15,470.00 | 16,540.00 | 16,540.00 | 6.57% | 109,237 |
| Aug 12, 2025 | 15,680.00 | 15,810.00 | 15,300.00 | 15,520.00 | 15,520.00 | -0.96% | 41,573 |
| Aug 11, 2025 | 15,720.00 | 15,830.00 | 15,470.00 | 15,670.00 | 15,670.00 | -0.32% | 42,703 |
| Aug 8, 2025 | 15,740.00 | 15,970.00 | 15,500.00 | 15,720.00 | 15,720.00 | -0.19% | 36,848 |
| Aug 7, 2025 | 15,740.00 | 15,780.00 | 15,450.00 | 15,750.00 | 15,750.00 | - | 38,160 |
| Aug 6, 2025 | 15,550.00 | 15,980.00 | 15,440.00 | 15,750.00 | 15,750.00 | -0.57% | 38,085 |
| Aug 5, 2025 | 15,970.00 | 16,080.00 | 15,710.00 | 15,840.00 | 15,840.00 | -0.81% | 31,426 |
| Aug 4, 2025 | 15,590.00 | 16,240.00 | 15,310.00 | 15,970.00 | 15,970.00 | 2.37% | 36,325 |
| Aug 1, 2025 | 15,590.00 | 15,890.00 | 15,210.00 | 15,600.00 | 15,600.00 | -2.26% | 38,752 |
| Jul 31, 2025 | 16,250.00 | 16,300.00 | 15,230.00 | 15,960.00 | 15,960.00 | -1.36% | 123,833 |
| Jul 30, 2025 | 16,200.00 | 16,450.00 | 15,900.00 | 16,180.00 | 16,180.00 | 0.81% | 49,599 |
| Jul 29, 2025 | 16,120.00 | 16,300.00 | 15,920.00 | 16,050.00 | 16,050.00 | -0.37% | 40,244 |
| Jul 28, 2025 | 16,400.00 | 16,400.00 | 16,000.00 | 16,110.00 | 16,110.00 | -0.68% | 28,973 |
| Jul 25, 2025 | 16,480.00 | 16,480.00 | 16,020.00 | 16,220.00 | 16,220.00 | 0.06% | 25,042 |
| Jul 24, 2025 | 16,580.00 | 17,200.00 | 16,200.00 | 16,210.00 | 16,210.00 | -1.94% | 70,683 |
| Jul 23, 2025 | 16,920.00 | 17,030.00 | 16,170.00 | 16,530.00 | 16,530.00 | -2.19% | 54,059 |
| Jul 22, 2025 | 16,780.00 | 17,100.00 | 16,670.00 | 16,900.00 | 16,900.00 | 0.78% | 46,668 |
| Jul 21, 2025 | 16,580.00 | 16,810.00 | 16,490.00 | 16,770.00 | 16,770.00 | 1.51% | 40,295 |
| Jul 18, 2025 | 16,500.00 | 16,830.00 | 16,290.00 | 16,520.00 | 16,520.00 | 0.18% | 33,538 |
| Jul 17, 2025 | 16,650.00 | 16,710.00 | 16,200.00 | 16,490.00 | 16,490.00 | -1.38% | 92,547 |
| Jul 16, 2025 | 17,290.00 | 17,430.00 | 16,640.00 | 16,720.00 | 16,720.00 | -3.30% | 109,419 |
| Jul 15, 2025 | 17,750.00 | 17,750.00 | 17,230.00 | 17,290.00 | 17,290.00 | -1.65% | 76,335 |
| Jul 14, 2025 | 18,300.00 | 18,410.00 | 17,520.00 | 17,580.00 | 17,580.00 | -4.56% | 69,051 |
| Jul 11, 2025 | 18,430.00 | 18,560.00 | 18,250.00 | 18,420.00 | 18,420.00 | -0.05% | 36,997 |
| Jul 10, 2025 | 18,350.00 | 18,650.00 | 18,110.00 | 18,430.00 | 18,430.00 | 0.44% | 47,127 |
| Jul 9, 2025 | 17,880.00 | 18,870.00 | 17,400.00 | 18,350.00 | 18,350.00 | 3.67% | 116,715 |
| Jul 8, 2025 | 17,570.00 | 17,990.00 | 17,400.00 | 17,700.00 | 17,700.00 | -1.01% | 115,201 |
| Jul 7, 2025 | 17,990.00 | 18,330.00 | 17,600.00 | 17,880.00 | 17,880.00 | -0.67% | 33,801 |
| Jul 4, 2025 | 18,490.00 | 18,760.00 | 18,000.00 | 18,000.00 | 18,000.00 | 0.50% | 101,358 |
| Jul 3, 2025 | 18,010.00 | 18,420.00 | 17,880.00 | 17,910.00 | 17,910.00 | - | 66,561 |
| Jul 2, 2025 | 18,210.00 | 18,210.00 | 17,510.00 | 17,910.00 | 17,910.00 | -1.65% | 59,436 |
| Jul 1, 2025 | 18,800.00 | 19,000.00 | 17,600.00 | 18,210.00 | 18,210.00 | -2.15% | 158,895 |
| Jun 30, 2025 | 18,850.00 | 18,850.00 | 18,250.00 | 18,610.00 | 18,610.00 | -1.64% | 68,748 |
| Jun 27, 2025 | 20,950.00 | 20,950.00 | 18,900.00 | 18,920.00 | 18,920.00 | -9.69% | 189,538 |
| Jun 26, 2025 | 21,200.00 | 21,400.00 | 20,200.00 | 20,950.00 | 20,950.00 | -0.95% | 149,760 |
| Jun 25, 2025 | 19,200.00 | 21,800.00 | 18,880.00 | 21,150.00 | 21,150.00 | 10.16% | 352,064 |
| Jun 24, 2025 | 19,230.00 | 19,600.00 | 19,110.00 | 19,200.00 | 19,200.00 | 0.05% | 76,567 |
| Jun 23, 2025 | 19,000.00 | 19,400.00 | 18,420.00 | 19,190.00 | 19,190.00 | 0.89% | 57,768 |
| Jun 20, 2025 | 18,890.00 | 19,350.00 | 18,500.00 | 19,020.00 | 19,020.00 | 0.74% | 40,798 |
| Jun 19, 2025 | 18,850.00 | 19,450.00 | 18,630.00 | 18,880.00 | 18,880.00 | 0.21% | 50,891 |