HFR, Inc. (KOSDAQ:230240)
South Korea · Delayed Price · Currency is KRW 15,520
0.00 (0.00%)
Jul 21, 2026, 2:49 PM KST
HFR, Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2026 | 26,600.00 | 26,600.00 | 24,400.00 | 24,600.00 | 24,600.00 | -7.69% | 150,255 |
| Jun 17, 2026 | 25,850.00 | 26,750.00 | 25,150.00 | 26,650.00 | 26,650.00 | 3.09% | 138,110 |
| Jun 16, 2026 | 27,400.00 | 28,200.00 | 24,700.00 | 25,850.00 | 25,850.00 | -6.34% | 183,508 |
| Jun 15, 2026 | 28,000.00 | 28,150.00 | 26,700.00 | 27,600.00 | 27,600.00 | 4.55% | 176,175 |
| Jun 12, 2026 | 25,500.00 | 27,800.00 | 24,700.00 | 26,400.00 | 26,400.00 | 7.76% | 271,048 |
| Jun 11, 2026 | 23,100.00 | 25,300.00 | 23,100.00 | 24,500.00 | 24,500.00 | 6.29% | 357,768 |
| Jun 10, 2026 | 24,850.00 | 25,300.00 | 22,200.00 | 23,050.00 | 23,050.00 | -9.07% | 388,475 |
| Jun 9, 2026 | 26,000.00 | 27,250.00 | 24,550.00 | 25,350.00 | 25,350.00 | - | 343,101 |
| Jun 8, 2026 | 24,850.00 | 27,400.00 | 24,850.00 | 25,350.00 | 25,350.00 | -12.44% | 524,137 |
| Jun 5, 2026 | 33,200.00 | 33,200.00 | 28,650.00 | 28,950.00 | 28,950.00 | -14.85% | 468,369 |
| Jun 4, 2026 | 33,000.00 | 35,550.00 | 31,700.00 | 34,000.00 | 34,000.00 | 9.85% | 1,053,558 |
| Jun 2, 2026 | 31,600.00 | 32,000.00 | 29,200.00 | 30,950.00 | 30,950.00 | -0.48% | 407,546 |
| Jun 1, 2026 | 31,550.00 | 32,400.00 | 29,000.00 | 31,100.00 | 31,100.00 | -2.35% | 366,284 |
| May 29, 2026 | 30,000.00 | 33,700.00 | 28,000.00 | 31,850.00 | 31,850.00 | 8.33% | 517,005 |
| May 28, 2026 | 32,850.00 | 32,850.00 | 27,800.00 | 29,400.00 | 29,400.00 | -10.64% | 579,323 |
| May 27, 2026 | 34,450.00 | 35,500.00 | 32,450.00 | 32,900.00 | 32,900.00 | -4.64% | 410,945 |
| May 26, 2026 | 33,500.00 | 34,750.00 | 31,300.00 | 34,500.00 | 34,500.00 | 5.50% | 591,600 |
| May 22, 2026 | 30,550.00 | 35,200.00 | 30,550.00 | 32,700.00 | 32,700.00 | 8.10% | 582,358 |
| May 21, 2026 | 31,200.00 | 32,650.00 | 29,800.00 | 30,250.00 | 30,250.00 | -0.66% | 467,658 |
| May 20, 2026 | 30,150.00 | 32,500.00 | 28,550.00 | 30,450.00 | 30,450.00 | 6.10% | 571,892 |
| May 19, 2026 | 29,250.00 | 32,000.00 | 28,000.00 | 28,700.00 | 28,700.00 | -1.20% | 479,735 |
| May 18, 2026 | 30,000.00 | 30,600.00 | 27,250.00 | 29,050.00 | 29,050.00 | -8.36% | 602,227 |
| May 15, 2026 | 33,600.00 | 33,900.00 | 30,250.00 | 31,700.00 | 31,700.00 | -3.35% | 330,056 |
| May 14, 2026 | 34,450.00 | 36,500.00 | 32,200.00 | 32,800.00 | 32,800.00 | -3.39% | 369,218 |
| May 13, 2026 | 35,800.00 | 35,800.00 | 33,150.00 | 33,950.00 | 33,950.00 | -5.83% | 395,770 |
| May 12, 2026 | 37,800.00 | 38,700.00 | 34,050.00 | 36,050.00 | 36,050.00 | -2.17% | 673,467 |
| May 11, 2026 | 38,300.00 | 39,350.00 | 36,800.00 | 36,850.00 | 36,850.00 | -3.15% | 562,752 |
| May 8, 2026 | 37,700.00 | 38,450.00 | 36,350.00 | 38,050.00 | 38,050.00 | 0.26% | 533,426 |
| May 7, 2026 | 35,050.00 | 39,700.00 | 35,000.00 | 37,950.00 | 37,950.00 | 6.15% | 1,550,159 |