HFR, Inc. (KOSDAQ:230240)
South Korea · Delayed Price · Currency is KRW 28,000
-50 (-0.18%)
Apr 24, 2026, 3:30 PM KST
HFR, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 28,450.00 | 28,650.00 | 27,300.00 | 28,000.00 | 28,000.00 | -0.18% | 232,096 |
| Apr 23, 2026 | 29,550.00 | 30,000.00 | 27,550.00 | 28,050.00 | 28,050.00 | -4.92% | 385,698 |
| Apr 22, 2026 | 28,850.00 | 29,950.00 | 28,550.00 | 29,500.00 | 29,500.00 | 1.03% | 246,243 |
| Apr 21, 2026 | 31,450.00 | 31,700.00 | 28,700.00 | 29,200.00 | 29,200.00 | -5.04% | 535,948 |
| Apr 20, 2026 | 30,650.00 | 30,750.00 | 28,500.00 | 30,750.00 | 30,750.00 | -0.16% | 450,544 |
| Apr 17, 2026 | 30,350.00 | 32,550.00 | 29,800.00 | 30,800.00 | 30,800.00 | 1.15% | 641,631 |
| Apr 16, 2026 | 30,400.00 | 32,000.00 | 29,700.00 | 30,450.00 | 30,450.00 | 1.16% | 598,954 |
| Apr 15, 2026 | 31,000.00 | 31,600.00 | 29,800.00 | 30,100.00 | 30,100.00 | -0.99% | 618,639 |
| Apr 14, 2026 | 32,050.00 | 32,950.00 | 29,050.00 | 30,400.00 | 30,400.00 | -1.46% | 1,351,566 |
| Apr 13, 2026 | 29,450.00 | 31,350.00 | 29,250.00 | 30,850.00 | 30,850.00 | 3.35% | 1,095,215 |
| Apr 10, 2026 | 26,350.00 | 30,500.00 | 25,600.00 | 29,850.00 | 29,850.00 | 14.81% | 1,633,292 |
| Apr 9, 2026 | 28,000.00 | 28,100.00 | 25,700.00 | 26,000.00 | 26,000.00 | -6.64% | 939,680 |
| Apr 8, 2026 | 30,150.00 | 31,000.00 | 27,050.00 | 27,850.00 | 27,850.00 | -2.28% | 1,108,767 |
| Apr 7, 2026 | 30,800.00 | 31,350.00 | 27,900.00 | 28,500.00 | 28,500.00 | -9.24% | 660,633 |
| Apr 6, 2026 | 34,500.00 | 34,500.00 | 30,500.00 | 31,400.00 | 31,400.00 | -7.37% | 569,295 |
| Apr 3, 2026 | 35,900.00 | 37,950.00 | 33,750.00 | 33,900.00 | 33,900.00 | -0.15% | 622,130 |
| Apr 2, 2026 | 34,150.00 | 35,300.00 | 32,650.00 | 33,950.00 | 33,950.00 | 0.74% | 857,474 |
| Apr 1, 2026 | 29,700.00 | 35,850.00 | 29,700.00 | 33,700.00 | 33,700.00 | 22.10% | 2,444,945 |
| Mar 31, 2026 | 28,000.00 | 29,450.00 | 26,550.00 | 27,600.00 | 27,600.00 | -2.65% | 356,807 |
| Mar 30, 2026 | 29,900.00 | 29,900.00 | 26,300.00 | 28,350.00 | 28,350.00 | -10.14% | 494,031 |
| Mar 27, 2026 | 29,000.00 | 32,000.00 | 28,100.00 | 31,550.00 | 31,550.00 | 7.13% | 342,738 |
| Mar 26, 2026 | 30,250.00 | 30,650.00 | 28,500.00 | 29,450.00 | 29,450.00 | -2.97% | 354,465 |
| Mar 25, 2026 | 27,300.00 | 31,000.00 | 27,000.00 | 30,350.00 | 30,350.00 | 14.53% | 966,175 |
| Mar 24, 2026 | 27,250.00 | 27,250.00 | 24,550.00 | 26,500.00 | 26,500.00 | 1.73% | 332,570 |
| Mar 23, 2026 | 26,100.00 | 27,350.00 | 25,550.00 | 26,050.00 | 26,050.00 | -3.52% | 347,100 |
| Mar 20, 2026 | 25,950.00 | 27,400.00 | 25,500.00 | 27,000.00 | 27,000.00 | 5.88% | 458,192 |
| Mar 19, 2026 | 24,800.00 | 26,200.00 | 24,150.00 | 25,500.00 | 25,500.00 | - | 345,438 |
| Mar 18, 2026 | 26,000.00 | 26,250.00 | 24,800.00 | 25,500.00 | 25,500.00 | - | 414,648 |
| Mar 17, 2026 | 28,000.00 | 28,000.00 | 24,850.00 | 25,500.00 | 25,500.00 | -6.08% | 645,908 |
| Mar 16, 2026 | 28,050.00 | 28,550.00 | 26,000.00 | 27,150.00 | 27,150.00 | -4.90% | 685,106 |
| Mar 13, 2026 | 27,200.00 | 29,900.00 | 26,200.00 | 28,550.00 | 28,550.00 | 3.44% | 3,374,800 |
| Mar 12, 2026 | 24,050.00 | 27,600.00 | 23,950.00 | 27,600.00 | 27,600.00 | 29.88% | 2,545,876 |
| Mar 11, 2026 | 18,660.00 | 21,250.00 | 18,660.00 | 21,250.00 | 21,250.00 | 29.97% | 890,265 |
| Mar 10, 2026 | 16,000.00 | 17,310.00 | 15,710.00 | 16,350.00 | 16,350.00 | 7.57% | 408,161 |
| Mar 9, 2026 | 16,680.00 | 16,680.00 | 14,750.00 | 15,200.00 | 15,200.00 | -10.59% | 219,363 |
| Mar 6, 2026 | 16,490.00 | 17,590.00 | 15,990.00 | 17,000.00 | 17,000.00 | 1.98% | 248,767 |
| Mar 5, 2026 | 15,600.00 | 16,960.00 | 15,600.00 | 16,670.00 | 16,670.00 | 11.80% | 185,439 |
| Mar 4, 2026 | 17,240.00 | 17,250.00 | 14,660.00 | 14,910.00 | 14,910.00 | -13.52% | 366,301 |
| Mar 3, 2026 | 17,000.00 | 18,980.00 | 17,000.00 | 17,240.00 | 17,240.00 | -0.23% | 420,781 |
| Feb 27, 2026 | 18,550.00 | 18,570.00 | 16,740.00 | 17,280.00 | 17,280.00 | -6.95% | 443,430 |
| Feb 26, 2026 | 16,080.00 | 19,990.00 | 15,800.00 | 18,570.00 | 18,570.00 | 15.77% | 1,162,278 |
| Feb 25, 2026 | 16,500.00 | 16,700.00 | 15,700.00 | 16,040.00 | 16,040.00 | -2.79% | 90,481 |
| Feb 24, 2026 | 16,830.00 | 16,840.00 | 16,200.00 | 16,500.00 | 16,500.00 | -1.96% | 123,022 |
| Feb 23, 2026 | 17,340.00 | 17,430.00 | 16,650.00 | 16,830.00 | 16,830.00 | -1.81% | 141,616 |
| Feb 20, 2026 | 17,990.00 | 18,200.00 | 16,900.00 | 17,140.00 | 17,140.00 | -2.50% | 214,294 |
| Feb 19, 2026 | 16,310.00 | 17,920.00 | 16,310.00 | 17,580.00 | 17,580.00 | 8.65% | 280,628 |
| Feb 13, 2026 | 16,500.00 | 16,650.00 | 16,110.00 | 16,180.00 | 16,180.00 | -2.88% | 91,989 |
| Feb 12, 2026 | 16,520.00 | 17,000.00 | 16,250.00 | 16,660.00 | 16,660.00 | -0.24% | 70,134 |
| Feb 11, 2026 | 16,040.00 | 17,070.00 | 15,700.00 | 16,700.00 | 16,700.00 | 4.64% | 185,254 |
| Feb 10, 2026 | 17,050.00 | 17,060.00 | 15,880.00 | 15,960.00 | 15,960.00 | -4.26% | 183,577 |