HFR, Inc. (KOSDAQ:230240)
South Korea · Delayed Price · Currency is KRW 10,680
+1,020 (10.56%)
Nov 2, 2026, 3:30 PM KST
HFR, Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 9,460.00 | 10,830.00 | 9,350.00 | 10,680.00 | 10,680.00 | 10.56% | 165,423 |
| Oct 30, 2026 | 9,910.00 | 9,910.00 | 9,300.00 | 9,660.00 | 9,660.00 | -4.17% | 84,917 |
| Oct 29, 2026 | 9,990.00 | 10,300.00 | 9,810.00 | 10,080.00 | 10,080.00 | 1.41% | 106,015 |
| Oct 28, 2026 | 9,590.00 | 9,990.00 | 9,580.00 | 9,940.00 | 9,940.00 | 5.86% | 99,983 |
| Oct 27, 2026 | 9,240.00 | 9,840.00 | 9,240.00 | 9,390.00 | 9,390.00 | 2.51% | 109,368 |
| Oct 26, 2026 | 9,220.00 | 9,540.00 | 9,090.00 | 9,160.00 | 9,160.00 | -2.97% | 100,431 |
| Oct 23, 2026 | 9,530.00 | 9,700.00 | 9,190.00 | 9,440.00 | 9,440.00 | -3.87% | 127,296 |
| Oct 22, 2026 | 10,070.00 | 10,150.00 | 9,770.00 | 9,820.00 | 9,820.00 | -2.39% | 79,707 |
| Oct 21, 2026 | 10,200.00 | 10,290.00 | 9,710.00 | 10,060.00 | 10,060.00 | -1.47% | 180,998 |
| Oct 20, 2026 | 10,800.00 | 10,800.00 | 9,870.00 | 10,210.00 | 10,210.00 | -3.95% | 199,940 |
| Oct 19, 2026 | 10,000.00 | 10,700.00 | 9,920.00 | 10,630.00 | 10,630.00 | 1.92% | 102,793 |
| Oct 16, 2026 | 10,470.00 | 10,720.00 | 10,210.00 | 10,430.00 | 10,430.00 | 0.10% | 141,850 |
| Oct 15, 2026 | 11,150.00 | 11,180.00 | 10,050.00 | 10,420.00 | 10,420.00 | -10.48% | 317,458 |
| Oct 14, 2026 | 12,040.00 | 12,330.00 | 11,420.00 | 11,640.00 | 11,640.00 | -1.77% | 127,399 |
| Oct 13, 2026 | 12,000.00 | 12,360.00 | 11,550.00 | 11,850.00 | 11,850.00 | -4.74% | 212,793 |
| Oct 12, 2026 | 13,430.00 | 13,840.00 | 12,315.00 | 12,440.00 | 12,440.00 | -6.82% | 153,293 |
| Oct 8, 2026 | 13,880.00 | 13,880.00 | 13,300.00 | 13,350.00 | 13,350.00 | -3.96% | 109,208 |
| Oct 7, 2026 | 14,280.00 | 14,760.00 | 13,900.00 | 13,900.00 | 13,900.00 | -2.46% | 121,641 |
| Oct 6, 2026 | 14,520.00 | 14,660.00 | 14,130.00 | 14,250.00 | 14,250.00 | -0.77% | 154,440 |
| Oct 2, 2026 | 14,000.00 | 14,830.00 | 14,000.00 | 14,360.00 | 14,360.00 | 3.83% | 311,562 |
| Oct 1, 2026 | 13,550.00 | 13,840.00 | 13,160.00 | 13,830.00 | 13,830.00 | 2.83% | 105,926 |
| Sep 30, 2026 | 13,690.00 | 14,030.00 | 13,400.00 | 13,450.00 | 13,450.00 | -0.22% | 101,293 |
| Sep 29, 2026 | 13,590.00 | 13,590.00 | 13,200.00 | 13,480.00 | 13,480.00 | -1.10% | 82,007 |
| Sep 28, 2026 | 13,820.00 | 14,240.00 | 13,410.00 | 13,630.00 | 13,630.00 | -1.30% | 138,584 |
| Sep 23, 2026 | 13,600.00 | 14,300.00 | 13,500.00 | 13,810.00 | 13,810.00 | 0.88% | 183,631 |
| Sep 22, 2026 | 13,170.00 | 13,785.00 | 12,930.00 | 13,690.00 | 13,690.00 | 4.82% | 173,556 |
| Sep 21, 2026 | 14,110.00 | 14,110.00 | 12,900.00 | 13,060.00 | 13,060.00 | -4.25% | 250,645 |
| 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% | 215,966 |
| Sep 16, 2026 | 12,050.00 | 12,780.00 | 11,620.00 | 12,500.00 | 12,500.00 | 9.55% | 552,972 |
| 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% | 121,610 |
| Sep 11, 2026 | 11,710.00 | 11,940.00 | 11,530.00 | 11,600.00 | 11,600.00 | -3.65% | 108,123 |
| Sep 10, 2026 | 11,870.00 | 12,100.00 | 11,510.00 | 12,040.00 | 12,040.00 | 1.43% | 146,445 |
| Sep 9, 2026 | 11,750.00 | 12,750.00 | 11,700.00 | 11,870.00 | 11,870.00 | 2.33% | 332,850 |
| Sep 8, 2026 | 11,980.00 | 12,160.00 | 11,600.00 | 11,600.00 | 11,600.00 | -3.17% | 118,683 |
| 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% | 117,155 |
| Sep 1, 2026 | 12,970.00 | 12,970.00 | 12,250.00 | 12,380.00 | 12,380.00 | -3.96% | 120,735 |
| Aug 31, 2026 | 12,860.00 | 12,980.00 | 12,340.00 | 12,890.00 | 12,890.00 | 0.23% | 135,753 |
| 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% | 173,802 |
| Aug 26, 2026 | 13,490.00 | 13,900.00 | 12,810.00 | 13,320.00 | 13,320.00 | 0.53% | 162,395 |
| 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% | 110,287 |
| Aug 21, 2026 | 14,220.00 | 14,230.00 | 13,140.00 | 13,200.00 | 13,200.00 | -7.17% | 159,312 |
| Aug 20, 2026 | 14,110.00 | 14,590.00 | 13,950.00 | 14,220.00 | 14,220.00 | 1.72% | 102,363 |
| Aug 19, 2026 | 14,300.00 | 14,480.00 | 13,750.00 | 13,980.00 | 13,980.00 | -4.25% | 167,716 |