HFR, Inc. (KOSDAQ:230240)
South Korea · Delayed Price · Currency is KRW 14,010
+320 (2.34%)
Sep 23, 2026, 10:45 AM KST
HFR, Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 13,600.00 | 14,000.00 | 13,500.00 | 13,940.00 | - | 1.83% | 36,390 |
| Sep 22, 2026 | 13,170.00 | 13,785.00 | 12,930.00 | 13,690.00 | 13,690.00 | 4.82% | 161,866 |
| Sep 21, 2026 | 14,110.00 | 14,110.00 | 12,900.00 | 13,060.00 | 13,060.00 | -4.25% | 242,674 |
| Sep 18, 2026 | 12,850.00 | 14,100.00 | 12,690.00 | 13,640.00 | 13,640.00 | 7.40% | 483,279 |
| Sep 17, 2026 | 12,500.00 | 12,880.00 | 12,100.00 | 12,700.00 | 12,700.00 | 1.60% | 208,736 |
| Sep 16, 2026 | 12,050.00 | 12,780.00 | 11,620.00 | 12,500.00 | 12,500.00 | 9.55% | 539,513 |
| Sep 15, 2026 | 11,310.00 | 11,560.00 | 11,150.00 | 11,410.00 | 11,410.00 | 0.09% | 168,623 |
| Sep 14, 2026 | 11,510.00 | 11,880.00 | 11,190.00 | 11,400.00 | 11,400.00 | -1.72% | 117,874 |
| Sep 11, 2026 | 11,710.00 | 11,940.00 | 11,530.00 | 11,600.00 | 11,600.00 | -3.65% | 107,787 |
| Sep 10, 2026 | 11,870.00 | 12,100.00 | 11,510.00 | 12,040.00 | 12,040.00 | 1.43% | 146,256 |
| Sep 9, 2026 | 11,750.00 | 12,750.00 | 11,700.00 | 11,870.00 | 11,870.00 | 2.33% | 332,045 |
| Sep 8, 2026 | 11,980.00 | 12,160.00 | 11,600.00 | 11,600.00 | 11,600.00 | -3.17% | 118,262 |
| Sep 7, 2026 | 12,040.00 | 12,290.00 | 11,810.00 | 11,980.00 | 11,980.00 | 0.34% | 104,918 |
| Sep 4, 2026 | 11,800.00 | 12,050.00 | 11,690.00 | 11,940.00 | 11,940.00 | 2.49% | 89,189 |
| Sep 3, 2026 | 12,130.00 | 12,320.00 | 11,540.00 | 11,650.00 | 11,650.00 | -3.96% | 129,912 |
| Sep 2, 2026 | 12,040.00 | 13,000.00 | 11,850.00 | 12,130.00 | 12,130.00 | -2.02% | 117,060 |
| Sep 1, 2026 | 12,970.00 | 12,970.00 | 12,250.00 | 12,380.00 | 12,380.00 | -3.96% | 120,356 |
| 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 |