HFR, Inc. 230240
KRX · South Korea · Electronic Technology
KRW 13,830.00+380.00 (+2.83%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 13,830.00 | +2.83% | KRW 13,550.00 | KRW 13,840.00 | KRW 13,160.00 | 105.93K |
| 2026-09-30 | KRW 13,450.00 | -0.22% | KRW 13,690.00 | KRW 14,030.00 | KRW 13,400.00 | 101.29K |
| 2026-09-29 | KRW 13,480.00 | -1.10% | KRW 13,590.00 | KRW 13,590.00 | KRW 13,200.00 | 82.01K |
| 2026-09-28 | KRW 13,630.00 | -1.30% | KRW 13,820.00 | KRW 14,240.00 |
| KRW 13,410.00 |
| 138.58K |
| 2026-09-23 | KRW 13,810.00 | +0.88% | KRW 13,600.00 | KRW 14,300.00 | KRW 13,500.00 | 183.63K |
| 2026-09-22 | KRW 13,690.00 | +4.82% | KRW 13,170.00 | KRW 13,785.00 | KRW 12,930.00 | 173.56K |
| 2026-09-21 | KRW 13,060.00 | -4.25% | KRW 14,110.00 | KRW 14,110.00 | KRW 12,900.00 | 250.65K |
| 2026-09-18 | KRW 13,640.00 | +7.40% | KRW 12,850.00 | KRW 14,100.00 | KRW 12,690.00 | 483.28K |
| 2026-09-17 | KRW 12,700.00 | +1.60% | KRW 12,500.00 | KRW 12,880.00 | KRW 12,100.00 | 215.97K |
| 2026-09-16 | KRW 12,500.00 | +9.55% | KRW 12,050.00 | KRW 12,780.00 | KRW 11,620.00 | 552.97K |
| 2026-09-15 | KRW 11,410.00 | +0.09% | KRW 11,310.00 | KRW 11,560.00 | KRW 11,150.00 | 171.82K |
| 2026-09-14 | KRW 11,400.00 | -1.72% | KRW 11,510.00 | KRW 11,880.00 | KRW 11,190.00 | 121.61K |
| 2026-09-11 | KRW 11,600.00 | -3.65% | KRW 11,710.00 | KRW 11,940.00 | KRW 11,530.00 | 108.12K |
| 2026-09-10 | KRW 12,040.00 | +1.43% | KRW 11,870.00 | KRW 12,100.00 | KRW 11,510.00 | 146.45K |
| 2026-09-09 | KRW 11,870.00 | +2.33% | KRW 11,750.00 | KRW 12,750.00 | KRW 11,700.00 | 332.85K |
| 2026-09-08 | KRW 11,600.00 | -3.17% | KRW 11,980.00 | KRW 12,160.00 | KRW 11,600.00 | 118.68K |
| 2026-09-07 | KRW 11,980.00 | +0.34% | KRW 12,040.00 | KRW 12,290.00 | KRW 11,810.00 | 104.92K |
| 2026-09-04 | KRW 11,940.00 | +2.49% | KRW 11,800.00 | KRW 12,050.00 | KRW 11,690.00 | 89.19K |
| 2026-09-03 | KRW 11,650.00 | -3.96% | KRW 12,130.00 | KRW 12,320.00 | KRW 11,540.00 | 129.91K |
| 2026-09-02 | KRW 12,130.00 | -2.02% | KRW 12,040.00 | KRW 13,000.00 | KRW 11,850.00 | 117.16K |
| 2026-09-01 | KRW 12,380.00 | -3.96% | KRW 12,970.00 | KRW 12,970.00 | KRW 12,250.00 | 120.74K |
| 2026-08-31 | KRW 12,890.00 | +0.23% | KRW 12,860.00 | KRW 12,980.00 | KRW 12,340.00 | 135.75K |
| 2026-08-28 | KRW 12,860.00 | -5.86% | KRW 13,600.00 | KRW 13,940.00 | KRW 12,780.00 | 153.16K |
| 2026-08-27 | KRW 13,660.00 | +2.55% | KRW 13,330.00 | KRW 13,750.00 | KRW 13,210.00 | 173.80K |
| 2026-08-26 | KRW 13,320.00 | +0.53% | KRW 13,490.00 | KRW 13,900.00 | KRW 12,810.00 | 162.40K |
| 2026-08-25 | KRW 13,250.00 | +1.69% | KRW 12,830.00 | KRW 13,250.00 | KRW 12,320.00 | 152.33K |
| 2026-08-24 | KRW 13,030.00 | -1.29% | KRW 13,500.00 | KRW 13,500.00 | KRW 12,910.00 | 110.29K |
| 2026-08-21 | KRW 13,200.00 | -7.17% | KRW 14,220.00 | KRW 14,230.00 | KRW 13,140.00 | 159.31K |
| 2026-08-20 | KRW 14,220.00 | +1.72% | KRW 14,110.00 | KRW 14,590.00 | KRW 13,950.00 | 102.36K |
| 2026-08-19 | KRW 13,980.00 | -4.25% | KRW 14,300.00 | KRW 14,480.00 | KRW 13,750.00 | 167.72K |
| 2026-08-18 | KRW 14,600.00 | -5.87% | KRW 15,510.00 | KRW 15,650.00 | KRW 14,440.00 | 193.06K |
| 2026-08-14 | KRW 15,510.00 | -3.06% | KRW 16,050.00 | KRW 16,100.00 | KRW 15,190.00 | 189.00K |
| 2026-08-13 | KRW 16,000.00 | 0.00% | KRW 16,700.00 | KRW 16,700.00 | KRW 16,000.00 | 231.37K |
| 2026-08-12 | KRW 16,000.00 | +2.63% | KRW 16,000.00 | KRW 16,330.00 | KRW 15,350.00 | 322.91K |
| 2026-08-11 | KRW 15,590.00 | -4.06% | KRW 15,840.00 | KRW 15,840.00 | KRW 15,110.00 | 119.03K |
| 2026-08-10 | KRW 16,250.00 | +6.84% | KRW 15,500.00 | KRW 16,400.00 | KRW 15,500.00 | 153.38K |
| 2026-08-07 | KRW 15,210.00 | -2.56% | KRW 15,700.00 | KRW 16,300.00 | KRW 15,000.00 | 144.83K |
| 2026-08-06 | KRW 15,610.00 | -3.04% | KRW 15,900.00 | KRW 16,070.00 | KRW 15,130.00 | 116.97K |
| 2026-08-05 | KRW 16,100.00 | +5.02% | KRW 16,700.00 | KRW 16,830.00 | KRW 15,710.00 | 191.18K |
| 2026-08-04 | KRW 15,330.00 | +4.21% | KRW 14,840.00 | KRW 15,750.00 | KRW 14,840.00 | 235.69K |
| 2026-08-03 | KRW 14,710.00 | +2.58% | KRW 14,310.00 | KRW 15,290.00 | KRW 13,720.00 | 191.27K |
| 2026-07-31 | KRW 14,340.00 | +19.90% | KRW 12,600.00 | KRW 14,340.00 | KRW 12,380.00 | 164.59K |
| 2026-07-30 | KRW 11,960.00 | -3.94% | KRW 11,250.00 | KRW 12,890.00 | KRW 11,250.00 | 340.14K |
| 2026-07-29 | KRW 12,450.00 | -12.39% | KRW 14,280.00 | KRW 14,890.00 | KRW 11,880.00 | 393.14K |
| 2026-07-28 | KRW 14,210.00 | -13.19% | KRW 15,760.00 | KRW 15,760.00 | KRW 14,130.00 | 151.49K |
| 2026-07-27 | KRW 16,370.00 | +1.05% | KRW 16,500.00 | KRW 16,770.00 | KRW 15,990.00 | 74.90K |
| 2026-07-24 | KRW 16,200.00 | -5.70% | KRW 16,880.00 | KRW 17,140.00 | KRW 16,010.00 | 96.83K |
| 2026-07-23 | KRW 17,180.00 | +5.92% | KRW 16,260.00 | KRW 17,190.00 | KRW 15,750.00 | 134.89K |
| 2026-07-22 | KRW 16,220.00 | +5.32% | KRW 16,000.00 | KRW 16,850.00 | KRW 15,990.00 | 167.14K |
| 2026-07-21 | KRW 15,400.00 | -0.77% | KRW 15,380.00 | KRW 15,990.00 | KRW 14,690.00 | 135.30K |
| 2026-07-20 | KRW 15,520.00 | -7.73% | KRW 16,600.00 | KRW 17,060.00 | KRW 15,480.00 | 163.23K |
| 2026-07-16 | KRW 16,820.00 | -4.00% | KRW 17,970.00 | KRW 17,970.00 | KRW 16,170.00 | 202.62K |
| 2026-07-15 | KRW 17,520.00 | +10.26% | KRW 16,490.00 | KRW 17,620.00 | KRW 16,420.00 | 135.13K |
| 2026-07-14 | KRW 15,890.00 | -7.35% | KRW 16,900.00 | KRW 17,480.00 | KRW 15,250.00 | 338.25K |
| 2026-07-13 | KRW 17,150.00 | -4.72% | KRW 18,000.00 | KRW 18,890.00 | KRW 16,730.00 | 210.76K |
| 2026-07-10 | KRW 18,000.00 | +15.53% | KRW 15,650.00 | KRW 18,760.00 | KRW 15,650.00 | 277.31K |
| 2026-07-09 | KRW 15,580.00 | -1.39% | KRW 15,790.00 | KRW 17,350.00 | KRW 15,210.00 | 165.21K |
| 2026-07-08 | KRW 15,800.00 | -3.48% | KRW 15,710.00 | KRW 17,240.00 | KRW 15,500.00 | 199.87K |
| 2026-07-07 | KRW 16,370.00 | -5.59% | KRW 17,080.00 | KRW 17,790.00 | KRW 15,930.00 | 132.74K |
| 2026-07-06 | KRW 17,340.00 | -0.40% | KRW 17,410.00 | KRW 18,190.00 | KRW 16,450.00 | 138.58K |
| 2026-07-03 | KRW 17,410.00 | +0.69% | KRW 17,290.00 | KRW 17,810.00 | KRW 16,000.00 | 203.05K |
| 2026-07-02 | KRW 17,290.00 | -9.76% | KRW 18,900.00 | KRW 19,100.00 | KRW 17,100.00 | 159.58K |
| 2026-07-01 | KRW 19,160.00 | -2.59% | KRW 19,670.00 | KRW 19,900.00 | KRW 18,810.00 | 120.83K |
| 2026-06-30 | KRW 19,670.00 | +0.46% | KRW 19,700.00 | KRW 19,700.00 | KRW 18,850.00 | 77.00K |
| 2026-06-29 | KRW 19,580.00 | +7.11% | KRW 18,000.00 | KRW 19,700.00 | KRW 18,000.00 | 169.85K |
| 2026-06-26 | KRW 18,280.00 | -4.79% | KRW 18,650.00 | KRW 19,370.00 | KRW 18,000.00 | 252.14K |
| 2026-06-25 | KRW 19,200.00 | -4.24% | KRW 20,150.00 | KRW 21,500.00 | KRW 19,200.00 | 124.01K |
| 2026-06-24 | KRW 20,050.00 | -1.72% | KRW 20,400.00 | KRW 20,750.00 | KRW 19,390.00 | 316.75K |
| 2026-06-23 | KRW 20,400.00 | -11.30% | KRW 23,050.00 | KRW 26,450.00 | KRW 20,100.00 | 425.21K |
| 2026-06-22 | KRW 23,000.00 | 0.00% | KRW 22,350.00 | KRW 24,500.00 | KRW 21,950.00 | 198.71K |
| 2026-06-19 | KRW 23,000.00 | -6.50% | KRW 24,600.00 | KRW 24,700.00 | KRW 22,350.00 | 345.81K |
| 2026-06-18 | KRW 24,600.00 | -7.69% | KRW 26,600.00 | KRW 26,600.00 | KRW 24,400.00 | 151.31K |
| 2026-06-17 | KRW 26,650.00 | +3.09% | KRW 25,850.00 | KRW 26,750.00 | KRW 25,150.00 | 138.11K |
| 2026-06-16 | KRW 25,850.00 | -6.34% | KRW 27,400.00 | KRW 28,200.00 | KRW 24,700.00 | 183.51K |
| 2026-06-15 | KRW 27,600.00 | +4.55% | KRW 28,000.00 | KRW 28,150.00 | KRW 26,700.00 | 176.18K |
| 2026-06-12 | KRW 26,400.00 | +7.76% | KRW 25,500.00 | KRW 27,800.00 | KRW 24,700.00 | 271.05K |
| 2026-06-11 | KRW 24,500.00 | +6.29% | KRW 23,100.00 | KRW 25,300.00 | KRW 23,100.00 | 357.77K |
| 2026-06-10 | KRW 23,050.00 | -9.07% | KRW 24,850.00 | KRW 25,300.00 | KRW 22,200.00 | 380 |
| 2026-06-09 | KRW 25,350.00 | 0.00% | KRW 26,000.00 | KRW 27,250.00 | KRW 24,550.00 | 343.86K |
| 2026-06-08 | KRW 25,350.00 | -12.44% | KRW 24,850.00 | KRW 27,400.00 | KRW 24,850.00 | 524.14K |
| 2026-06-05 | KRW 28,950.00 | -14.85% | KRW 33,200.00 | KRW 33,200.00 | KRW 28,650.00 | 468.37K |
| 2026-06-04 | KRW 34,000.00 | +9.85% | KRW 33,000.00 | KRW 35,550.00 | KRW 31,700.00 | 1.05M |
| 2026-06-02 | KRW 30,950.00 | -0.48% | KRW 31,600.00 | KRW 32,000.00 | KRW 29,200.00 | 407.55K |
| 2026-06-01 | KRW 31,100.00 | -2.35% | KRW 31,550.00 | KRW 32,400.00 | KRW 29,000.00 | 367.13K |
| 2026-05-29 | KRW 31,850.00 | +8.33% | KRW 30,000.00 | KRW 33,700.00 | KRW 28,000.00 | 519.00K |
| 2026-05-28 | KRW 29,400.00 | -10.64% | KRW 32,850.00 | KRW 32,850.00 | KRW 27,800.00 | 581.58K |
| 2026-05-27 | KRW 32,900.00 | -4.64% | KRW 34,450.00 | KRW 35,500.00 | KRW 32,450.00 | 410.95K |
| 2026-05-26 | KRW 34,500.00 | +5.50% | KRW 33,500.00 | KRW 34,750.00 | KRW 31,300.00 | 593.41K |
| 2026-05-22 | KRW 32,700.00 | +8.10% | KRW 30,550.00 | KRW 35,200.00 | KRW 30,550.00 | 583.57K |
| 2026-05-21 | KRW 30,250.00 | -0.66% | KRW 31,200.00 | KRW 32,650.00 | KRW 29,800.00 | 469.65K |