HFR, Inc. (KOSDAQ:230240)
South Korea · Delayed Price · Currency is KRW 13,810
-1,030 (-6.94%)
Jan 30, 2026, 3:30 PM KST
HFR, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 14,540.00 | 14,980.00 | 14,100.00 | 14,840.00 | 14,840.00 | 2.06% | 198,943 |
| Jan 28, 2026 | 14,160.00 | 14,660.00 | 14,030.00 | 14,540.00 | 14,540.00 | 3.78% | 143,855 |
| Jan 27, 2026 | 14,130.00 | 14,420.00 | 13,500.00 | 14,010.00 | 14,010.00 | -0.78% | 122,530 |
| Jan 26, 2026 | 13,900.00 | 14,300.00 | 13,695.00 | 14,120.00 | 14,120.00 | 3.37% | 158,840 |
| Jan 23, 2026 | 13,040.00 | 13,720.00 | 12,840.00 | 13,660.00 | 13,660.00 | 5.24% | 136,579 |
| Jan 22, 2026 | 12,840.00 | 13,150.00 | 12,380.00 | 12,980.00 | 12,980.00 | 2.12% | 111,436 |
| Jan 21, 2026 | 12,330.00 | 12,980.00 | 12,220.00 | 12,710.00 | 12,710.00 | 0.87% | 79,816 |
| Jan 20, 2026 | 12,360.00 | 12,900.00 | 11,930.00 | 12,600.00 | 12,600.00 | 3.45% | 94,903 |
| Jan 19, 2026 | 12,320.00 | 12,370.00 | 12,150.00 | 12,180.00 | 12,180.00 | -1.14% | 59,039 |
| Jan 16, 2026 | 12,600.00 | 12,900.00 | 11,880.00 | 12,320.00 | 12,320.00 | -2.14% | 160,964 |
| Jan 15, 2026 | 12,610.00 | 12,610.00 | 12,200.00 | 12,590.00 | 12,590.00 | -0.32% | 73,737 |
| Jan 14, 2026 | 12,990.00 | 13,060.00 | 12,590.00 | 12,630.00 | 12,630.00 | -2.77% | 70,741 |
| Jan 13, 2026 | 13,590.00 | 13,590.00 | 12,790.00 | 12,990.00 | 12,990.00 | -4.42% | 156,562 |
| Jan 12, 2026 | 13,570.00 | 13,830.00 | 13,350.00 | 13,590.00 | 13,590.00 | 0.15% | 60,953 |
| Jan 9, 2026 | 14,010.00 | 14,010.00 | 13,510.00 | 13,570.00 | 13,570.00 | -3.14% | 94,696 |
| Jan 8, 2026 | 14,400.00 | 14,460.00 | 13,740.00 | 14,010.00 | 14,010.00 | -3.11% | 147,641 |
| Jan 7, 2026 | 13,990.00 | 14,950.00 | 13,940.00 | 14,460.00 | 14,460.00 | 5.09% | 356,789 |
| Jan 6, 2026 | 13,290.00 | 14,140.00 | 13,090.00 | 13,760.00 | 13,760.00 | 3.61% | 176,897 |
| Jan 5, 2026 | 13,430.00 | 14,120.00 | 13,170.00 | 13,280.00 | 13,280.00 | -1.12% | 158,846 |
| Jan 2, 2026 | 11,740.00 | 13,580.00 | 11,510.00 | 13,430.00 | 13,430.00 | 15.98% | 367,407 |
| Dec 30, 2025 | 11,470.00 | 11,740.00 | 11,470.00 | 11,580.00 | 11,580.00 | -0.17% | 38,828 |
| Dec 29, 2025 | 11,810.00 | 11,830.00 | 11,430.00 | 11,600.00 | 11,600.00 | -2.11% | 50,914 |
| Dec 26, 2025 | 12,070.00 | 12,140.00 | 11,420.00 | 11,850.00 | 11,850.00 | -1.82% | 198,477 |
| Dec 24, 2025 | 13,180.00 | 13,180.00 | 11,950.00 | 12,070.00 | 12,070.00 | -6.72% | 198,095 |
| Dec 23, 2025 | 13,610.00 | 14,230.00 | 12,940.00 | 12,940.00 | 12,940.00 | -5.20% | 193,958 |
| Dec 22, 2025 | 12,040.00 | 13,650.00 | 12,040.00 | 13,650.00 | 13,650.00 | 13.37% | 315,468 |
| Dec 19, 2025 | 11,820.00 | 12,060.00 | 11,630.00 | 12,040.00 | 12,040.00 | 1.43% | 44,790 |
| Dec 18, 2025 | 12,010.00 | 12,040.00 | 11,760.00 | 11,870.00 | 11,870.00 | -1.41% | 76,861 |
| Dec 17, 2025 | 12,380.00 | 12,600.00 | 12,040.00 | 12,040.00 | 12,040.00 | -1.63% | 77,482 |
| Dec 16, 2025 | 12,500.00 | 12,510.00 | 12,140.00 | 12,240.00 | 12,240.00 | -2.55% | 76,581 |
| Dec 15, 2025 | 12,420.00 | 12,590.00 | 11,930.00 | 12,560.00 | 12,560.00 | 1.05% | 68,052 |
| Dec 12, 2025 | 11,920.00 | 12,460.00 | 11,820.00 | 12,430.00 | 12,430.00 | 4.28% | 162,076 |
| Dec 11, 2025 | 12,340.00 | 12,340.00 | 11,750.00 | 11,920.00 | 11,920.00 | -3.09% | 209,037 |
| Dec 10, 2025 | 12,440.00 | 12,520.00 | 12,070.00 | 12,300.00 | 12,300.00 | -1.52% | 157,966 |
| Dec 9, 2025 | 12,770.00 | 12,800.00 | 12,290.00 | 12,490.00 | 12,490.00 | -2.19% | 149,052 |
| Dec 8, 2025 | 12,530.00 | 12,940.00 | 12,440.00 | 12,770.00 | 12,770.00 | 1.92% | 105,505 |
| 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 |