HFR, Inc. (KOSDAQ:230240)
South Korea · Delayed Price · Currency is KRW 12,380
-510 (-3.96%)
Sep 1, 2026, 3:30 PM KST
HFR, Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 12,860.00 | 12,980.00 | 12,340.00 | 12,890.00 | 12,890.00 | 0.23% | 135,348 |
| Aug 28, 2026 | 13,600.00 | 13,940.00 | 12,780.00 | 12,860.00 | 12,860.00 | -5.86% | 153,163 |
| Aug 27, 2026 | 13,330.00 | 13,750.00 | 13,210.00 | 13,660.00 | 13,660.00 | 2.55% | 173,574 |
| Aug 26, 2026 | 13,490.00 | 13,900.00 | 12,810.00 | 13,320.00 | 13,320.00 | 0.53% | 161,832 |
| Aug 25, 2026 | 12,830.00 | 13,250.00 | 12,320.00 | 13,250.00 | 13,250.00 | 1.69% | 152,332 |
| Aug 24, 2026 | 13,500.00 | 13,500.00 | 12,910.00 | 13,030.00 | 13,030.00 | -1.29% | 110,086 |
| Aug 21, 2026 | 14,220.00 | 14,230.00 | 13,140.00 | 13,200.00 | 13,200.00 | -7.17% | 159,111 |
| Aug 20, 2026 | 14,110.00 | 14,590.00 | 13,950.00 | 14,220.00 | 14,220.00 | 1.72% | 102,338 |
| Aug 19, 2026 | 14,300.00 | 14,480.00 | 13,750.00 | 13,980.00 | 13,980.00 | -4.25% | 166,218 |
| Aug 18, 2026 | 15,510.00 | 15,650.00 | 14,440.00 | 14,600.00 | 14,600.00 | -5.87% | 191,998 |
| Aug 14, 2026 | 16,050.00 | 16,100.00 | 15,190.00 | 15,510.00 | 15,510.00 | -3.06% | 188,330 |
| Aug 13, 2026 | 16,700.00 | 16,700.00 | 16,000.00 | 16,000.00 | 16,000.00 | - | 230,476 |
| Aug 12, 2026 | 16,000.00 | 16,330.00 | 15,350.00 | 16,000.00 | 16,000.00 | 2.63% | 322,912 |
| Aug 11, 2026 | 15,840.00 | 15,840.00 | 15,110.00 | 15,590.00 | 15,590.00 | -4.06% | 119,025 |
| Aug 10, 2026 | 15,500.00 | 16,400.00 | 15,500.00 | 16,250.00 | 16,250.00 | 6.84% | 152,852 |
| Aug 7, 2026 | 15,700.00 | 16,300.00 | 15,000.00 | 15,210.00 | 15,210.00 | -2.56% | 144,831 |
| Aug 6, 2026 | 15,900.00 | 16,070.00 | 15,130.00 | 15,610.00 | 15,610.00 | -3.04% | 116,968 |
| Aug 5, 2026 | 16,700.00 | 16,830.00 | 15,710.00 | 16,100.00 | 16,100.00 | 5.02% | 191,178 |
| Aug 4, 2026 | 14,840.00 | 15,750.00 | 14,840.00 | 15,330.00 | 15,330.00 | 4.21% | 235,687 |
| Aug 3, 2026 | 14,310.00 | 15,290.00 | 13,720.00 | 14,710.00 | 14,710.00 | 2.58% | 191,134 |
| Jul 31, 2026 | 12,600.00 | 14,340.00 | 12,380.00 | 14,340.00 | 14,340.00 | 19.90% | 163,954 |
| Jul 30, 2026 | 11,250.00 | 12,890.00 | 11,250.00 | 11,960.00 | 11,960.00 | -3.94% | 340,138 |
| Jul 29, 2026 | 14,280.00 | 14,890.00 | 11,880.00 | 12,450.00 | 12,450.00 | -12.39% | 393,139 |
| Jul 28, 2026 | 15,760.00 | 15,760.00 | 14,130.00 | 14,210.00 | 14,210.00 | -13.19% | 150,999 |
| Jul 27, 2026 | 16,500.00 | 16,770.00 | 15,990.00 | 16,370.00 | 16,370.00 | 1.05% | 73,499 |
| Jul 24, 2026 | 16,880.00 | 17,140.00 | 16,010.00 | 16,200.00 | 16,200.00 | -5.70% | 96,827 |
| Jul 23, 2026 | 16,260.00 | 17,190.00 | 15,750.00 | 17,180.00 | 17,180.00 | 5.92% | 134,891 |
| Jul 22, 2026 | 16,000.00 | 16,850.00 | 15,990.00 | 16,220.00 | 16,220.00 | 5.32% | 167,116 |
| Jul 21, 2026 | 15,380.00 | 15,990.00 | 14,690.00 | 15,400.00 | 15,400.00 | -0.77% | 135,126 |
| Jul 20, 2026 | 16,600.00 | 17,060.00 | 15,480.00 | 15,520.00 | 15,520.00 | -7.73% | 162,991 |
| Jul 16, 2026 | 17,970.00 | 17,970.00 | 16,170.00 | 16,820.00 | 16,820.00 | -4.00% | 202,542 |
| Jul 15, 2026 | 16,490.00 | 17,620.00 | 16,420.00 | 17,520.00 | 17,520.00 | 10.26% | 134,994 |
| Jul 14, 2026 | 16,900.00 | 17,480.00 | 15,250.00 | 15,890.00 | 15,890.00 | -7.35% | 338,254 |
| Jul 13, 2026 | 18,000.00 | 18,890.00 | 16,730.00 | 17,150.00 | 17,150.00 | -4.72% | 210,658 |
| Jul 10, 2026 | 15,650.00 | 18,760.00 | 15,650.00 | 18,000.00 | 18,000.00 | 15.53% | 277,023 |
| Jul 9, 2026 | 15,790.00 | 17,350.00 | 15,210.00 | 15,580.00 | 15,580.00 | -1.39% | 165,000 |
| Jul 8, 2026 | 15,710.00 | 17,240.00 | 15,500.00 | 15,800.00 | 15,800.00 | -3.48% | 198,895 |
| Jul 7, 2026 | 17,080.00 | 17,790.00 | 15,930.00 | 16,370.00 | 16,370.00 | -5.59% | 132,742 |
| Jul 6, 2026 | 17,410.00 | 18,190.00 | 16,450.00 | 17,340.00 | 17,340.00 | -0.40% | 138,494 |
| Jul 3, 2026 | 17,290.00 | 17,810.00 | 16,000.00 | 17,410.00 | 17,410.00 | 0.69% | 202,920 |
| Jul 2, 2026 | 18,900.00 | 19,100.00 | 17,100.00 | 17,290.00 | 17,290.00 | -9.76% | 159,067 |
| Jul 1, 2026 | 19,670.00 | 19,900.00 | 18,810.00 | 19,160.00 | 19,160.00 | -2.59% | 120,827 |
| Jun 30, 2026 | 19,700.00 | 19,700.00 | 18,850.00 | 19,670.00 | 19,670.00 | 0.46% | 76,926 |
| Jun 29, 2026 | 18,000.00 | 19,700.00 | 18,000.00 | 19,580.00 | 19,580.00 | 7.11% | 169,845 |
| Jun 26, 2026 | 18,650.00 | 19,370.00 | 18,000.00 | 18,280.00 | 18,280.00 | -4.79% | 252,142 |
| Jun 25, 2026 | 20,150.00 | 21,500.00 | 19,200.00 | 19,200.00 | 19,200.00 | -4.24% | 124,009 |
| Jun 24, 2026 | 20,400.00 | 20,750.00 | 19,390.00 | 20,050.00 | 20,050.00 | -1.72% | 316,419 |
| Jun 23, 2026 | 23,050.00 | 26,450.00 | 20,100.00 | 20,400.00 | 20,400.00 | -11.30% | 424,663 |
| Jun 22, 2026 | 22,350.00 | 24,500.00 | 21,950.00 | 23,000.00 | 23,000.00 | - | 198,296 |
| Jun 19, 2026 | 24,600.00 | 24,700.00 | 22,350.00 | 23,000.00 | 23,000.00 | -6.50% | 344,397 |