HFR, Inc. (KOSDAQ:230240)
South Korea · Delayed Price · Currency is KRW 19,580
+1,300 (7.11%)
Jun 29, 2026, 3:30 PM KST
HFR, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 37,150.00 | 37,300.00 | 33,450.00 | 35,750.00 | 35,750.00 | -2.32% | 1,141,465 |
| May 4, 2026 | 31,300.00 | 38,350.00 | 31,250.00 | 36,600.00 | 36,600.00 | 24.07% | 2,349,157 |
| Apr 30, 2026 | 29,800.00 | 31,500.00 | 29,000.00 | 29,500.00 | 29,500.00 | 1.20% | 700,632 |
| Apr 29, 2026 | 27,950.00 | 29,400.00 | 27,200.00 | 29,150.00 | 29,150.00 | 15.67% | 934,347 |
| Apr 28, 2026 | 26,650.00 | 26,650.00 | 25,200.00 | 25,200.00 | 25,200.00 | -6.49% | 408,182 |
| Apr 27, 2026 | 27,750.00 | 27,950.00 | 26,650.00 | 26,950.00 | 26,950.00 | -3.75% | 458,088 |
| Apr 24, 2026 | 28,450.00 | 28,650.00 | 27,300.00 | 28,000.00 | 28,000.00 | -0.18% | 233,365 |
| Apr 23, 2026 | 29,550.00 | 30,000.00 | 27,550.00 | 28,050.00 | 28,050.00 | -4.92% | 386,188 |
| Apr 22, 2026 | 28,850.00 | 29,950.00 | 28,550.00 | 29,500.00 | 29,500.00 | 1.03% | 247,792 |
| 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% | 451,541 |
| Apr 17, 2026 | 30,350.00 | 32,550.00 | 29,800.00 | 30,800.00 | 30,800.00 | 1.15% | 643,655 |
| Apr 16, 2026 | 30,400.00 | 32,000.00 | 29,700.00 | 30,450.00 | 30,450.00 | 1.16% | 602,745 |
| Apr 15, 2026 | 31,000.00 | 31,600.00 | 29,800.00 | 30,100.00 | 30,100.00 | -0.99% | 622,578 |
| Apr 14, 2026 | 32,050.00 | 32,950.00 | 29,050.00 | 30,400.00 | 30,400.00 | -1.46% | 1,354,048 |