HFR, Inc. (KOSDAQ:230240)
South Korea · Delayed Price · Currency is KRW 30,450
+1,750 (6.10%)
May 20, 2026, 3:30 PM KST
HFR, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 30,150.00 | 32,500.00 | 28,550.00 | 29,700.00 | - | 3.48% | 460,539 |
| 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 |
| Apr 13, 2026 | 29,450.00 | 31,350.00 | 29,250.00 | 30,850.00 | 30,850.00 | 3.35% | 1,101,644 |
| Apr 10, 2026 | 26,350.00 | 30,500.00 | 25,600.00 | 29,850.00 | 29,850.00 | 14.81% | 1,638,766 |
| Apr 9, 2026 | 28,000.00 | 28,100.00 | 25,700.00 | 26,000.00 | 26,000.00 | -6.64% | 943,933 |
| Apr 8, 2026 | 30,150.00 | 31,000.00 | 27,050.00 | 27,850.00 | 27,850.00 | -2.28% | 1,111,352 |
| Apr 7, 2026 | 30,800.00 | 31,350.00 | 27,900.00 | 28,500.00 | 28,500.00 | -9.24% | 661,620 |
| Apr 6, 2026 | 34,500.00 | 34,500.00 | 30,500.00 | 31,400.00 | 31,400.00 | -7.37% | 571,329 |
| Apr 3, 2026 | 35,900.00 | 37,950.00 | 33,750.00 | 33,900.00 | 33,900.00 | -0.15% | 623,076 |
| Apr 2, 2026 | 34,150.00 | 35,300.00 | 32,650.00 | 33,950.00 | 33,950.00 | 0.74% | 860,447 |
| Apr 1, 2026 | 29,700.00 | 35,850.00 | 29,700.00 | 33,700.00 | 33,700.00 | 22.10% | 2,450,612 |
| Mar 31, 2026 | 28,000.00 | 29,450.00 | 26,550.00 | 27,600.00 | 27,600.00 | -2.65% | 357,772 |
| Mar 30, 2026 | 29,900.00 | 29,900.00 | 26,300.00 | 28,350.00 | 28,350.00 | -10.14% | 495,841 |
| Mar 27, 2026 | 29,000.00 | 32,000.00 | 28,100.00 | 31,550.00 | 31,550.00 | 7.13% | 345,746 |
| Mar 26, 2026 | 30,250.00 | 30,650.00 | 28,500.00 | 29,450.00 | 29,450.00 | -2.97% | 355,178 |
| Mar 25, 2026 | 27,300.00 | 31,000.00 | 27,000.00 | 30,350.00 | 30,350.00 | 14.53% | 968,930 |
| Mar 24, 2026 | 27,250.00 | 27,250.00 | 24,550.00 | 26,500.00 | 26,500.00 | 1.73% | 335,564 |
| Mar 23, 2026 | 26,100.00 | 27,350.00 | 25,550.00 | 26,050.00 | 26,050.00 | -3.52% | 348,309 |
| Mar 20, 2026 | 25,950.00 | 27,400.00 | 25,500.00 | 27,000.00 | 27,000.00 | 5.88% | 461,163 |
| Mar 19, 2026 | 24,800.00 | 26,200.00 | 24,150.00 | 25,500.00 | 25,500.00 | - | 346,568 |
| Mar 18, 2026 | 26,000.00 | 26,250.00 | 24,800.00 | 25,500.00 | 25,500.00 | - | 416,509 |
| Mar 17, 2026 | 28,000.00 | 28,000.00 | 24,850.00 | 25,500.00 | 25,500.00 | -6.08% | 650,732 |
| 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% | 3,384,416 |
| Mar 12, 2026 | 24,050.00 | 27,600.00 | 23,950.00 | 27,600.00 | 27,600.00 | 29.88% | 2,546,076 |
| 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% | 408,297 |