Skip to main content
HFR, Inc. (KOSDAQ:230240)
South Korea flag South Korea · Delayed Price · Currency is KRW
12,530
+40 (0.32%)
At close: Dec 5, 2025

HFR, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202512,720.0012,720.0012,330.0012,530.0012,530.000.32%104,769
Dec 4, 202512,800.0013,000.0012,460.0012,490.0012,490.00-2.42%128,493
Dec 3, 202512,670.0012,800.0012,460.0012,800.0012,800.000.87%103,908
Dec 2, 202512,500.0012,690.0012,380.0012,690.0012,690.001.20%84,278
Dec 1, 202512,900.0012,930.0012,500.0012,540.0012,540.00-2.26%120,778
Nov 28, 202512,690.0013,000.0012,350.0012,830.0012,830.001.18%126,448
Nov 27, 202513,150.0013,180.0012,590.0012,680.0012,680.00-3.57%506,628
Nov 26, 202513,710.0013,710.0012,910.0013,150.0013,150.00-4.85%340,711
Nov 25, 202514,240.0014,420.0013,450.0013,820.0013,820.00-2.81%231,848
Nov 24, 202514,800.0014,880.0014,100.0014,220.0014,220.00-3.40%120,233
Nov 21, 202514,550.0014,850.0014,500.0014,720.0014,720.00-1.80%108,661
Nov 20, 202514,810.0015,010.0014,610.0014,990.0014,990.002.04%78,422
Nov 19, 202514,780.0014,840.0014,340.0014,690.0014,690.00-0.14%128,380
Nov 18, 202516,000.0016,010.0014,710.0014,710.0014,710.00-4.97%236,987
Nov 17, 202515,820.0015,950.0015,120.0015,480.0015,480.00-3.07%190,291
Nov 14, 202516,700.0016,700.0015,750.0015,970.0015,970.00-6.06%153,422
Nov 13, 202517,330.0017,370.0016,820.0017,000.0017,000.00-1.85%73,992
Nov 12, 202516,980.0017,330.0016,440.0017,320.0017,320.002.12%56,667
Nov 11, 202516,730.0017,580.0016,660.0016,960.0016,960.001.01%131,519
Nov 10, 202515,690.0016,940.0015,300.0016,790.0016,790.007.01%155,699
Nov 7, 202516,000.0016,290.0015,120.0015,690.0015,690.00-3.86%242,309
Nov 6, 202517,500.0017,640.0016,240.0016,320.0016,320.00-6.42%201,040
Nov 5, 202517,200.0017,760.0016,600.0017,440.0017,440.00-0.34%191,587
Nov 4, 202517,550.0018,580.0017,450.0017,500.0017,500.00-2.34%193,415
Nov 3, 202517,500.0018,260.0017,330.0017,920.0017,920.004.25%320,528
Oct 31, 202517,940.0017,940.0016,870.0017,190.0017,190.00-5.08%367,966
Oct 30, 202517,480.0018,940.0016,980.0018,110.0018,110.004.08%891,255
Oct 29, 202518,600.0019,800.0017,230.0017,400.0017,400.001.99%1,910,291
Oct 28, 202516,090.0018,490.0016,020.0017,060.0017,060.006.43%776,437
Oct 27, 202515,780.0017,080.0015,780.0016,030.0016,030.001.65%292,498
Oct 24, 202515,830.0016,040.0015,470.0015,770.0015,770.001.09%77,082
Oct 23, 202515,980.0015,980.0015,520.0015,600.0015,600.00-2.56%57,995
Oct 22, 202515,940.0016,290.0015,700.0016,010.0016,010.000.44%54,935
Oct 21, 202515,520.0016,490.0015,500.0015,940.0015,940.002.25%101,769
Oct 20, 202515,700.0015,700.0015,300.0015,590.0015,590.000.78%74,381
Oct 17, 202517,350.0017,350.0015,350.0015,470.0015,470.00-11.04%333,061
Oct 16, 202517,800.0018,200.0017,300.0017,390.0017,390.00-4.24%113,280
Oct 15, 202515,240.0018,300.0015,240.0018,160.0018,160.0019.16%825,090
Oct 14, 202515,610.0015,610.0014,930.0015,240.0015,240.00-1.30%44,512
Oct 13, 202515,080.0015,750.0014,890.0015,440.0015,440.000.65%52,547
Oct 10, 202515,070.0015,380.0014,890.0015,340.0015,340.001.79%54,879
Oct 2, 202515,120.0015,440.0014,730.0015,070.0015,070.000.47%78,336
Oct 1, 202514,880.0015,360.0014,880.0015,000.0015,000.000.81%29,056
Sep 30, 202515,030.0015,540.0014,880.0014,880.0014,880.00-0.93%52,013
Sep 29, 202514,940.0015,070.0014,370.0015,020.0015,020.001.69%82,290
Sep 26, 202515,190.0015,210.0014,620.0014,770.0014,770.00-2.70%104,489
Sep 25, 202515,260.0015,260.0014,950.0015,180.0015,180.00-0.33%61,633
Sep 24, 202515,360.0015,470.0015,000.0015,230.0015,230.00-0.85%53,524
Sep 23, 202515,610.0015,610.0015,250.0015,360.0015,360.00-0.71%61,097
Sep 22, 202516,210.0016,210.0015,130.0015,470.0015,470.00-4.39%201,381
Sep 19, 202516,420.0016,550.0016,060.0016,180.0016,180.00-1.40%57,453
Sep 18, 202516,180.0016,610.0015,800.0016,410.0016,410.001.48%81,091
Sep 17, 202516,100.0016,270.0016,020.0016,170.0016,170.00-49,683
Sep 16, 202516,580.0016,710.0016,140.0016,170.0016,170.00-0.80%76,889
Sep 15, 202517,440.0017,620.0016,210.0016,300.0016,300.00-6.86%160,610
Sep 12, 202517,390.0017,790.0017,220.0017,500.0017,500.001.69%89,960
Sep 11, 202517,900.0017,900.0017,140.0017,210.0017,210.00-3.10%65,736
Sep 10, 202518,080.0018,460.0017,760.0017,760.0017,760.00-1.72%76,733
Sep 9, 202517,790.0018,440.0017,750.0018,070.0018,070.000.61%76,165
Sep 8, 202517,600.0018,270.0017,150.0017,960.0017,960.001.99%102,994
Sep 5, 202516,180.0018,200.0016,040.0017,610.0017,610.009.58%312,354
Sep 4, 202516,080.0016,260.0015,870.0016,070.0016,070.00-0.06%62,782
Sep 3, 202516,220.0016,390.0015,900.0016,080.0016,080.00-0.86%27,394
Sep 2, 202516,060.0016,490.0015,880.0016,220.0016,220.000.19%32,265
Sep 1, 202515,990.0016,360.0015,790.0016,190.0016,190.001.06%19,035
Aug 29, 202516,590.0016,780.0015,770.0016,020.0016,020.00-3.38%53,815
Aug 28, 202516,630.0016,800.0016,430.0016,580.0016,580.00-0.96%25,438
Aug 27, 202516,750.0016,910.0016,360.0016,740.0016,740.00-0.06%27,942
Aug 26, 202516,400.0016,770.0016,130.0016,750.0016,750.002.32%29,983
Aug 25, 202516,210.0016,540.0016,120.0016,370.0016,370.001.24%20,803
Aug 22, 202516,820.0016,850.0016,170.0016,170.0016,170.00-2.71%20,017
Aug 21, 202516,400.0017,200.0016,290.0016,620.0016,620.001.40%39,913
Aug 20, 202516,110.0016,470.0015,940.0016,390.0016,390.00-0.24%29,367
Aug 19, 202516,860.0016,950.0016,430.0016,430.0016,430.00-2.03%33,108
Aug 18, 202517,110.0017,410.0016,400.0016,770.0016,770.00-0.36%97,319
Aug 14, 202516,610.0017,150.0016,350.0016,830.0016,830.001.75%85,074
Aug 13, 202515,530.0016,770.0015,470.0016,540.0016,540.006.57%109,237
Aug 12, 202515,680.0015,810.0015,300.0015,520.0015,520.00-0.96%41,573
Aug 11, 202515,720.0015,830.0015,470.0015,670.0015,670.00-0.32%42,703
Aug 8, 202515,740.0015,970.0015,500.0015,720.0015,720.00-0.19%36,848
Aug 7, 202515,740.0015,780.0015,450.0015,750.0015,750.00-38,160
Aug 6, 202515,550.0015,980.0015,440.0015,750.0015,750.00-0.57%38,085
Aug 5, 202515,970.0016,080.0015,710.0015,840.0015,840.00-0.81%31,426
Aug 4, 202515,590.0016,240.0015,310.0015,970.0015,970.002.37%36,325
Aug 1, 202515,590.0015,890.0015,210.0015,600.0015,600.00-2.26%38,752
Jul 31, 202516,250.0016,300.0015,230.0015,960.0015,960.00-1.36%123,833
Jul 30, 202516,200.0016,450.0015,900.0016,180.0016,180.000.81%49,599
Jul 29, 202516,120.0016,300.0015,920.0016,050.0016,050.00-0.37%40,244
Jul 28, 202516,400.0016,400.0016,000.0016,110.0016,110.00-0.68%28,973
Jul 25, 202516,480.0016,480.0016,020.0016,220.0016,220.000.06%25,042
Jul 24, 202516,580.0017,200.0016,200.0016,210.0016,210.00-1.94%70,683
Jul 23, 202516,920.0017,030.0016,170.0016,530.0016,530.00-2.19%54,059
Jul 22, 202516,780.0017,100.0016,670.0016,900.0016,900.000.78%46,668
Jul 21, 202516,580.0016,810.0016,490.0016,770.0016,770.001.51%40,295
Jul 18, 202516,500.0016,830.0016,290.0016,520.0016,520.000.18%33,538
Jul 17, 202516,650.0016,710.0016,200.0016,490.0016,490.00-1.38%92,547
Jul 16, 202517,290.0017,430.0016,640.0016,720.0016,720.00-3.30%109,419
Jul 15, 202517,750.0017,750.0017,230.0017,290.0017,290.00-1.65%76,335
Jul 14, 202518,300.0018,410.0017,520.0017,580.0017,580.00-4.56%69,051
Jul 11, 202518,430.0018,560.0018,250.0018,420.0018,420.00-0.05%36,997