HFR, Inc. (KOSDAQ:230240)
South Korea · Delayed Price · Currency is KRW 15,490
-760 (-4.68%)
Aug 11, 2026, 1:27 PM KST
HFR, Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 15,500.00 | 16,400.00 | 15,500.00 | 16,250.00 | 16,250.00 | 6.84% | 152,852 |
| Aug 7, 2026 | 15,700.00 | 16,300.00 | 15,000.00 | 15,210.00 | 15,210.00 | -2.56% | 144,831 |
| Aug 6, 2026 | 15,900.00 | 16,070.00 | 15,130.00 | 15,610.00 | 15,610.00 | -3.04% | 116,968 |
| Aug 5, 2026 | 16,700.00 | 16,830.00 | 15,710.00 | 16,100.00 | 16,100.00 | 5.02% | 191,178 |
| Aug 4, 2026 | 14,840.00 | 15,750.00 | 14,840.00 | 15,330.00 | 15,330.00 | 4.21% | 235,687 |
| Aug 3, 2026 | 14,310.00 | 15,290.00 | 13,720.00 | 14,710.00 | 14,710.00 | 2.58% | 191,134 |
| Jul 31, 2026 | 12,600.00 | 14,340.00 | 12,380.00 | 14,340.00 | 14,340.00 | 19.90% | 163,954 |
| Jul 30, 2026 | 11,250.00 | 12,890.00 | 11,250.00 | 11,960.00 | 11,960.00 | -3.94% | 340,138 |
| Jul 29, 2026 | 14,280.00 | 14,890.00 | 11,880.00 | 12,450.00 | 12,450.00 | -12.39% | 393,139 |
| Jul 28, 2026 | 15,760.00 | 15,760.00 | 14,130.00 | 14,210.00 | 14,210.00 | -13.19% | 150,999 |
| Jul 27, 2026 | 16,500.00 | 16,770.00 | 15,990.00 | 16,370.00 | 16,370.00 | 1.05% | 73,499 |
| Jul 24, 2026 | 16,880.00 | 17,140.00 | 16,010.00 | 16,200.00 | 16,200.00 | -5.70% | 96,827 |
| Jul 23, 2026 | 16,260.00 | 17,190.00 | 15,750.00 | 17,180.00 | 17,180.00 | 5.92% | 134,891 |
| Jul 22, 2026 | 16,000.00 | 16,850.00 | 15,990.00 | 16,220.00 | 16,220.00 | 5.32% | 167,116 |
| Jul 21, 2026 | 15,380.00 | 15,990.00 | 14,690.00 | 15,400.00 | 15,400.00 | -0.77% | 135,126 |
| 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 |