HFR, Inc. (KOSDAQ:230240)
South Korea flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202517,940.0017,940.0016,870.0017,680.0017,680.00-2.37%227,123
Oct 30, 202517,480.0018,940.0016,980.0018,110.0018,110.004.08%888,911
Oct 29, 202518,600.0019,800.0017,230.0017,400.0017,400.001.99%1,912,028
Oct 28, 202516,090.0018,490.0016,020.0017,060.0017,060.006.43%776,437
Oct 27, 202515,780.0017,080.0015,780.0016,030.0016,030.001.65%292,498
Oct 24, 202515,830.0016,040.0015,470.0015,770.0015,770.001.09%77,082
Oct 23, 202515,980.0015,980.0015,520.0015,600.0015,600.00-2.56%57,995
Oct 22, 202515,940.0016,290.0015,700.0016,010.0016,010.000.44%54,935
Oct 21, 202515,520.0016,490.0015,500.0015,940.0015,940.002.25%101,769
Oct 20, 202515,700.0015,700.0015,300.0015,590.0015,590.000.78%75,225
Oct 17, 202517,350.0017,350.0015,350.0015,470.0015,470.00-11.04%333,299
Oct 16, 202517,800.0018,200.0017,300.0017,390.0017,390.00-4.24%115,960
Oct 15, 202515,240.0018,300.0015,240.0018,160.0018,160.0019.16%842,284
Oct 14, 202515,610.0015,610.0014,930.0015,240.0015,240.00-1.30%45,465
Oct 13, 202515,080.0015,750.0014,890.0015,440.0015,440.000.65%52,547
Oct 10, 202515,070.0015,380.0014,890.0015,340.0015,340.001.79%54,879
Oct 2, 202515,120.0015,440.0014,730.0015,070.0015,070.000.47%78,336
Oct 1, 202514,880.0015,360.0014,880.0015,000.0015,000.000.81%30,533
Sep 30, 202515,030.0015,540.0014,880.0014,880.0014,880.00-0.93%52,806
Sep 29, 202514,940.0015,070.0014,370.0015,020.0015,020.001.69%82,539
Sep 26, 202515,190.0015,210.0014,620.0014,770.0014,770.00-2.70%104,489
Sep 25, 202515,260.0015,260.0014,950.0015,180.0015,180.00-0.33%61,633
Sep 24, 202515,360.0015,470.0015,000.0015,230.0015,230.00-0.85%53,648
Sep 23, 202515,610.0015,610.0015,250.0015,360.0015,360.00-0.71%61,097
Sep 22, 202516,210.0016,210.0015,130.0015,470.0015,470.00-4.39%201,381
Sep 19, 202516,420.0016,550.0016,060.0016,180.0016,180.00-1.40%57,453
Sep 18, 202516,180.0016,610.0015,800.0016,410.0016,410.001.48%81,629
Sep 17, 202516,100.0016,270.0016,020.0016,170.0016,170.00-50,660
Sep 16, 202516,580.0016,710.0016,140.0016,170.0016,170.00-0.80%77,530
Sep 15, 202517,440.0017,620.0016,210.0016,300.0016,300.00-6.86%160,610
Sep 12, 202517,390.0017,790.0017,220.0017,500.0017,500.001.69%90,773
Sep 11, 202517,900.0017,900.0017,140.0017,210.0017,210.00-3.10%65,736
Sep 10, 202518,080.0018,460.0017,760.0017,760.0017,760.00-1.72%78,743
Sep 9, 202517,790.0018,440.0017,750.0018,070.0018,070.000.61%77,412
Sep 8, 202517,600.0018,270.0017,150.0017,960.0017,960.001.99%103,562
Sep 5, 202516,180.0018,200.0016,040.0017,610.0017,610.009.58%312,354
Sep 4, 202516,080.0016,260.0015,870.0016,070.0016,070.00-0.06%62,782
Sep 3, 202516,220.0016,390.0015,900.0016,080.0016,080.00-0.86%27,891
Sep 2, 202516,060.0016,490.0015,880.0016,220.0016,220.000.19%32,791
Sep 1, 202515,990.0016,360.0015,790.0016,190.0016,190.001.06%19,035
Aug 29, 202516,590.0016,780.0015,770.0016,020.0016,020.00-3.38%53,815
Aug 28, 202516,630.0016,800.0016,430.0016,580.0016,580.00-0.96%25,438
Aug 27, 202516,750.0016,910.0016,360.0016,740.0016,740.00-0.06%28,222
Aug 26, 202516,400.0016,770.0016,130.0016,750.0016,750.002.32%30,058
Aug 25, 202516,210.0016,540.0016,120.0016,370.0016,370.001.24%20,803
Aug 22, 202516,820.0016,850.0016,170.0016,170.0016,170.00-2.71%21,449
Aug 21, 202516,400.0017,200.0016,290.0016,620.0016,620.001.40%39,913
Aug 20, 202516,110.0016,470.0015,940.0016,390.0016,390.00-0.24%29,871
Aug 19, 202516,860.0016,950.0016,430.0016,430.0016,430.00-2.03%33,806
Aug 18, 202517,110.0017,410.0016,400.0016,770.0016,770.00-0.36%98,564