HFR, Inc. (KOSDAQ:230240)
South Korea
· Delayed Price · Currency is KRW 29,150
+3,950 (15.67%)
Apr 29, 2026, 3:30 PM KST
HFR, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 27,950.00 | 29,400.00 | 27,200.00 | 29,150.00 | 29,150.00 | 15.67% | 929,380 |
| 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% | 232,096 |
| Apr 23, 2026 | 29,550.00 | 30,000.00 | 27,550.00 | 28,050.00 | 28,050.00 | -4.92% | 385,698 |
| Apr 22, 2026 | 28,850.00 | 29,950.00 | 28,550.00 | 29,500.00 | 29,500.00 | 1.03% | 246,243 |
| 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% | 450,544 |
| Apr 17, 2026 | 30,350.00 | 32,550.00 | 29,800.00 | 30,800.00 | 30,800.00 | 1.15% | 641,631 |
| Apr 16, 2026 | 30,400.00 | 32,000.00 | 29,700.00 | 30,450.00 | 30,450.00 | 1.16% | 598,954 |
| Apr 15, 2026 | 31,000.00 | 31,600.00 | 29,800.00 | 30,100.00 | 30,100.00 | -0.99% | 618,639 |
| Apr 14, 2026 | 32,050.00 | 32,950.00 | 29,050.00 | 30,400.00 | 30,400.00 | -1.46% | 1,351,566 |
| Apr 13, 2026 | 29,450.00 | 31,350.00 | 29,250.00 | 30,850.00 | 30,850.00 | 3.35% | 1,095,215 |
| Apr 10, 2026 | 26,350.00 | 30,500.00 | 25,600.00 | 29,850.00 | 29,850.00 | 14.81% | 1,633,292 |
| Apr 9, 2026 | 28,000.00 | 28,100.00 | 25,700.00 | 26,000.00 | 26,000.00 | -6.64% | 939,680 |
| Apr 8, 2026 | 30,150.00 | 31,000.00 | 27,050.00 | 27,850.00 | 27,850.00 | -2.28% | 1,108,767 |
| Apr 7, 2026 | 30,800.00 | 31,350.00 | 27,900.00 | 28,500.00 | 28,500.00 | -9.24% | 660,633 |
| Apr 6, 2026 | 34,500.00 | 34,500.00 | 30,500.00 | 31,400.00 | 31,400.00 | -7.37% | 569,295 |
| Apr 3, 2026 | 35,900.00 | 37,950.00 | 33,750.00 | 33,900.00 | 33,900.00 | -0.15% | 622,130 |
| Apr 2, 2026 | 34,150.00 | 35,300.00 | 32,650.00 | 33,950.00 | 33,950.00 | 0.74% | 857,474 |
| Apr 1, 2026 | 29,700.00 | 35,850.00 | 29,700.00 | 33,700.00 | 33,700.00 | 22.10% | 2,444,945 |
| Mar 31, 2026 | 28,000.00 | 29,450.00 | 26,550.00 | 27,600.00 | 27,600.00 | -2.65% | 356,807 |
| Mar 30, 2026 | 29,900.00 | 29,900.00 | 26,300.00 | 28,350.00 | 28,350.00 | -10.14% | 494,031 |
| Mar 27, 2026 | 29,000.00 | 32,000.00 | 28,100.00 | 31,550.00 | 31,550.00 | 7.13% | 342,738 |
| Mar 26, 2026 | 30,250.00 | 30,650.00 | 28,500.00 | 29,450.00 | 29,450.00 | -2.97% | 354,465 |
| Mar 25, 2026 | 27,300.00 | 31,000.00 | 27,000.00 | 30,350.00 | 30,350.00 | 14.53% | 966,175 |
| Mar 24, 2026 | 27,250.00 | 27,250.00 | 24,550.00 | 26,500.00 | 26,500.00 | 1.73% | 332,570 |
| Mar 23, 2026 | 26,100.00 | 27,350.00 | 25,550.00 | 26,050.00 | 26,050.00 | -3.52% | 347,100 |
| Mar 20, 2026 | 25,950.00 | 27,400.00 | 25,500.00 | 27,000.00 | 27,000.00 | 5.88% | 458,192 |
| Mar 19, 2026 | 24,800.00 | 26,200.00 | 24,150.00 | 25,500.00 | 25,500.00 | - | 345,438 |
| Mar 18, 2026 | 26,000.00 | 26,250.00 | 24,800.00 | 25,500.00 | 25,500.00 | - | 414,648 |
| Mar 17, 2026 | 28,000.00 | 28,000.00 | 24,850.00 | 25,500.00 | 25,500.00 | -6.08% | 645,908 |
| 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% | 3,374,800 |
| Mar 12, 2026 | 24,050.00 | 27,600.00 | 23,950.00 | 27,600.00 | 27,600.00 | 29.88% | 2,545,876 |
| 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% | 408,161 |
| Mar 9, 2026 | 16,680.00 | 16,680.00 | 14,750.00 | 15,200.00 | 15,200.00 | -10.59% | 219,363 |
| Mar 6, 2026 | 16,490.00 | 17,590.00 | 15,990.00 | 17,000.00 | 17,000.00 | 1.98% | 248,767 |
| Mar 5, 2026 | 15,600.00 | 16,960.00 | 15,600.00 | 16,670.00 | 16,670.00 | 11.80% | 185,439 |
| Mar 4, 2026 | 17,240.00 | 17,250.00 | 14,660.00 | 14,910.00 | 14,910.00 | -13.52% | 366,301 |
| Mar 3, 2026 | 17,000.00 | 18,980.00 | 17,000.00 | 17,240.00 | 17,240.00 | -0.23% | 420,781 |
| Feb 27, 2026 | 18,550.00 | 18,570.00 | 16,740.00 | 17,280.00 | 17,280.00 | -6.95% | 443,430 |
| Feb 26, 2026 | 16,080.00 | 19,990.00 | 15,800.00 | 18,570.00 | 18,570.00 | 15.77% | 1,162,278 |
| Feb 25, 2026 | 16,500.00 | 16,700.00 | 15,700.00 | 16,040.00 | 16,040.00 | -2.79% | 90,481 |
| Feb 24, 2026 | 16,830.00 | 16,840.00 | 16,200.00 | 16,500.00 | 16,500.00 | -1.96% | 123,022 |
| Feb 23, 2026 | 17,340.00 | 17,430.00 | 16,650.00 | 16,830.00 | 16,830.00 | -1.81% | 141,616 |
| Feb 20, 2026 | 17,990.00 | 18,200.00 | 16,900.00 | 17,140.00 | 17,140.00 | -2.50% | 214,294 |
| Feb 19, 2026 | 16,310.00 | 17,920.00 | 16,310.00 | 17,580.00 | 17,580.00 | 8.65% | 280,628 |
| Feb 13, 2026 | 16,500.00 | 16,650.00 | 16,110.00 | 16,180.00 | 16,180.00 | -2.88% | 91,989 |
| Feb 12, 2026 | 16,520.00 | 17,000.00 | 16,250.00 | 16,660.00 | 16,660.00 | -0.24% | 70,134 |
| Feb 11, 2026 | 16,040.00 | 17,070.00 | 15,700.00 | 16,700.00 | 16,700.00 | 4.64% | 185,254 |
| Feb 10, 2026 | 17,050.00 | 17,060.00 | 15,880.00 | 15,960.00 | 15,960.00 | -4.26% | 183,577 |
| Feb 9, 2026 | 16,210.00 | 17,150.00 | 16,060.00 | 16,670.00 | 16,670.00 | 3.41% | 273,279 |
| Feb 6, 2026 | 15,410.00 | 16,810.00 | 14,760.00 | 16,120.00 | 16,120.00 | 1.38% | 425,809 |
| Feb 5, 2026 | 14,980.00 | 16,230.00 | 14,510.00 | 15,900.00 | 15,900.00 | 6.14% | 440,658 |
| Feb 4, 2026 | 13,900.00 | 15,350.00 | 13,550.00 | 14,980.00 | 14,980.00 | 8.55% | 375,614 |
| Feb 3, 2026 | 13,820.00 | 14,390.00 | 13,610.00 | 13,800.00 | 13,800.00 | 1.25% | 107,443 |
| Feb 2, 2026 | 13,650.00 | 14,360.00 | 13,470.00 | 13,630.00 | 13,630.00 | -1.30% | 167,278 |
| Jan 30, 2026 | 14,840.00 | 14,890.00 | 13,810.00 | 13,810.00 | 13,810.00 | -6.94% | 201,817 |
| Jan 29, 2026 | 14,540.00 | 14,980.00 | 14,100.00 | 14,840.00 | 14,840.00 | 2.06% | 198,943 |
| Jan 28, 2026 | 14,160.00 | 14,660.00 | 14,030.00 | 14,540.00 | 14,540.00 | 3.78% | 143,855 |
| Jan 27, 2026 | 14,130.00 | 14,420.00 | 13,500.00 | 14,010.00 | 14,010.00 | -0.78% | 122,530 |
| Jan 26, 2026 | 13,900.00 | 14,300.00 | 13,695.00 | 14,120.00 | 14,120.00 | 3.37% | 158,840 |
| Jan 23, 2026 | 13,040.00 | 13,720.00 | 12,840.00 | 13,660.00 | 13,660.00 | 5.24% | 136,579 |
| Jan 22, 2026 | 12,840.00 | 13,150.00 | 12,380.00 | 12,980.00 | 12,980.00 | 2.12% | 111,436 |
| Jan 21, 2026 | 12,330.00 | 12,980.00 | 12,220.00 | 12,710.00 | 12,710.00 | 0.87% | 79,816 |
| Jan 20, 2026 | 12,360.00 | 12,900.00 | 11,930.00 | 12,600.00 | 12,600.00 | 3.45% | 94,903 |
| Jan 19, 2026 | 12,320.00 | 12,370.00 | 12,150.00 | 12,180.00 | 12,180.00 | -1.14% | 59,039 |
| Jan 16, 2026 | 12,600.00 | 12,900.00 | 11,880.00 | 12,320.00 | 12,320.00 | -2.14% | 160,964 |
| Jan 15, 2026 | 12,610.00 | 12,610.00 | 12,200.00 | 12,590.00 | 12,590.00 | -0.32% | 73,737 |
| Jan 14, 2026 | 12,990.00 | 13,060.00 | 12,590.00 | 12,630.00 | 12,630.00 | -2.77% | 70,741 |
| Jan 13, 2026 | 13,590.00 | 13,590.00 | 12,790.00 | 12,990.00 | 12,990.00 | -4.42% | 156,562 |
| Jan 12, 2026 | 13,570.00 | 13,830.00 | 13,350.00 | 13,590.00 | 13,590.00 | 0.15% | 60,953 |
| Jan 9, 2026 | 14,010.00 | 14,010.00 | 13,510.00 | 13,570.00 | 13,570.00 | -3.14% | 94,696 |
| Jan 8, 2026 | 14,400.00 | 14,460.00 | 13,740.00 | 14,010.00 | 14,010.00 | -3.11% | 147,641 |
| Jan 7, 2026 | 13,990.00 | 14,950.00 | 13,940.00 | 14,460.00 | 14,460.00 | 5.09% | 356,789 |
| Jan 6, 2026 | 13,290.00 | 14,140.00 | 13,090.00 | 13,760.00 | 13,760.00 | 3.61% | 176,897 |
| Jan 5, 2026 | 13,430.00 | 14,120.00 | 13,170.00 | 13,280.00 | 13,280.00 | -1.12% | 158,846 |
| Jan 2, 2026 | 11,740.00 | 13,580.00 | 11,510.00 | 13,430.00 | 13,430.00 | 15.98% | 367,407 |
| Dec 30, 2025 | 11,470.00 | 11,740.00 | 11,470.00 | 11,580.00 | 11,580.00 | -0.17% | 38,828 |
| Dec 29, 2025 | 11,810.00 | 11,830.00 | 11,430.00 | 11,600.00 | 11,600.00 | -2.11% | 50,914 |
| Dec 26, 2025 | 12,070.00 | 12,140.00 | 11,420.00 | 11,850.00 | 11,850.00 | -1.82% | 198,477 |
| Dec 24, 2025 | 13,180.00 | 13,180.00 | 11,950.00 | 12,070.00 | 12,070.00 | -6.72% | 198,095 |
| Dec 23, 2025 | 13,610.00 | 14,230.00 | 12,940.00 | 12,940.00 | 12,940.00 | -5.20% | 193,958 |
| Dec 22, 2025 | 12,040.00 | 13,650.00 | 12,040.00 | 13,650.00 | 13,650.00 | 13.37% | 315,468 |
| Dec 19, 2025 | 11,820.00 | 12,060.00 | 11,630.00 | 12,040.00 | 12,040.00 | 1.43% | 44,790 |
| Dec 18, 2025 | 12,010.00 | 12,040.00 | 11,760.00 | 11,870.00 | 11,870.00 | -1.41% | 76,861 |
| Dec 17, 2025 | 12,380.00 | 12,600.00 | 12,040.00 | 12,040.00 | 12,040.00 | -1.63% | 77,482 |
| Dec 16, 2025 | 12,500.00 | 12,510.00 | 12,140.00 | 12,240.00 | 12,240.00 | -2.55% | 76,581 |
| Dec 15, 2025 | 12,420.00 | 12,590.00 | 11,930.00 | 12,560.00 | 12,560.00 | 1.05% | 68,052 |
| Dec 12, 2025 | 11,920.00 | 12,460.00 | 11,820.00 | 12,430.00 | 12,430.00 | 4.28% | 162,076 |
| Dec 11, 2025 | 12,340.00 | 12,340.00 | 11,750.00 | 11,920.00 | 11,920.00 | -3.09% | 209,037 |
| Dec 10, 2025 | 12,440.00 | 12,520.00 | 12,070.00 | 12,300.00 | 12,300.00 | -1.52% | 157,966 |
| Dec 9, 2025 | 12,770.00 | 12,800.00 | 12,290.00 | 12,490.00 | 12,490.00 | -2.19% | 149,052 |
| Dec 8, 2025 | 12,530.00 | 12,940.00 | 12,440.00 | 12,770.00 | 12,770.00 | 1.92% | 105,505 |
| Dec 5, 2025 | 12,720.00 | 12,720.00 | 12,330.00 | 12,530.00 | 12,530.00 | 0.32% | 104,769 |
| Dec 4, 2025 | 12,800.00 | 13,000.00 | 12,460.00 | 12,490.00 | 12,490.00 | -2.42% | 128,493 |
| Dec 3, 2025 | 12,670.00 | 12,800.00 | 12,460.00 | 12,800.00 | 12,800.00 | 0.87% | 103,908 |
| Dec 2, 2025 | 12,500.00 | 12,690.00 | 12,380.00 | 12,690.00 | 12,690.00 | 1.20% | 84,278 |