Hanatour Service Inc. (KRX:039130)
South Korea · Delayed Price · Currency is KRW 49,550
-400 (-0.80%)
At close: Oct 2, 2025
Hanatour Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 50,200.00 | 50,300.00 | 49,550.00 | 49,550.00 | 49,550.00 | -0.80% | 73,406 |
| Oct 1, 2025 | 50,500.00 | 50,600.00 | 49,500.00 | 49,950.00 | 49,950.00 | -0.50% | 42,249 |
| Sep 30, 2025 | 50,300.00 | 50,500.00 | 49,950.00 | 50,200.00 | 50,200.00 | -0.20% | 36,409 |
| Sep 29, 2025 | 50,100.00 | 50,600.00 | 49,700.00 | 50,300.00 | 50,300.00 | 1.41% | 39,903 |
| Sep 26, 2025 | 50,000.00 | 50,200.00 | 49,200.00 | 49,600.00 | 49,600.00 | -1.00% | 115,197 |
| Sep 25, 2025 | 50,500.00 | 50,700.00 | 49,800.00 | 50,100.00 | 50,100.00 | -0.40% | 82,158 |
| Sep 24, 2025 | 51,400.00 | 51,400.00 | 50,200.00 | 50,300.00 | 50,300.00 | -1.76% | 90,032 |
| Sep 23, 2025 | 51,600.00 | 51,600.00 | 50,700.00 | 51,200.00 | 51,200.00 | -0.78% | 99,505 |
| Sep 22, 2025 | 52,500.00 | 52,500.00 | 51,400.00 | 51,600.00 | 51,600.00 | -1.34% | 90,405 |
| Sep 19, 2025 | 52,300.00 | 52,800.00 | 51,500.00 | 52,300.00 | 52,300.00 | -0.57% | 109,376 |
| Sep 18, 2025 | 52,800.00 | 52,900.00 | 52,100.00 | 52,600.00 | 52,600.00 | 0.19% | 86,860 |
| Sep 17, 2025 | 52,800.00 | 53,400.00 | 52,300.00 | 52,500.00 | 52,500.00 | -0.38% | 85,951 |
| Sep 16, 2025 | 53,100.00 | 53,400.00 | 52,700.00 | 52,700.00 | 52,700.00 | -0.19% | 49,827 |
| Sep 15, 2025 | 52,800.00 | 52,900.00 | 52,100.00 | 52,800.00 | 52,800.00 | - | 30,506 |
| Sep 12, 2025 | 52,400.00 | 52,900.00 | 52,400.00 | 52,800.00 | 52,800.00 | 1.54% | 47,844 |
| Sep 11, 2025 | 52,400.00 | 52,800.00 | 52,000.00 | 52,000.00 | 52,000.00 | -0.95% | 93,647 |
| Sep 10, 2025 | 52,000.00 | 53,000.00 | 51,800.00 | 52,500.00 | 52,500.00 | 0.96% | 41,138 |
| Sep 9, 2025 | 52,400.00 | 52,400.00 | 51,800.00 | 52,000.00 | 52,000.00 | -0.38% | 26,865 |
| Sep 8, 2025 | 52,400.00 | 52,400.00 | 51,600.00 | 52,200.00 | 52,200.00 | 0.77% | 28,484 |
| Sep 5, 2025 | 52,000.00 | 52,100.00 | 51,600.00 | 51,800.00 | 51,800.00 | 0.19% | 38,921 |
| Sep 4, 2025 | 50,800.00 | 51,800.00 | 50,800.00 | 51,700.00 | 51,700.00 | 1.77% | 45,124 |
| Sep 3, 2025 | 50,500.00 | 51,400.00 | 50,500.00 | 50,800.00 | 50,800.00 | 0.40% | 54,532 |
| Sep 2, 2025 | 51,000.00 | 51,500.00 | 50,400.00 | 50,600.00 | 50,600.00 | -0.78% | 30,043 |
| Sep 1, 2025 | 51,900.00 | 51,900.00 | 50,900.00 | 51,000.00 | 51,000.00 | -0.97% | 35,063 |
| Aug 29, 2025 | 52,300.00 | 52,300.00 | 51,500.00 | 51,500.00 | 51,500.00 | -1.15% | 27,021 |
| Aug 28, 2025 | 52,200.00 | 52,400.00 | 51,300.00 | 52,100.00 | 52,100.00 | -0.19% | 39,844 |
| Aug 27, 2025 | 52,900.00 | 53,100.00 | 52,200.00 | 52,200.00 | 52,200.00 | -1.14% | 41,278 |
| Aug 26, 2025 | 52,700.00 | 53,500.00 | 52,700.00 | 52,800.00 | 52,800.00 | -0.19% | 42,738 |
| Aug 25, 2025 | 53,200.00 | 53,500.00 | 52,600.00 | 52,900.00 | 52,900.00 | - | 47,837 |
| Aug 22, 2025 | 53,900.00 | 54,000.00 | 52,700.00 | 52,900.00 | 52,900.00 | -1.12% | 61,906 |
| Aug 21, 2025 | 54,200.00 | 54,200.00 | 53,400.00 | 53,500.00 | 53,500.00 | -0.56% | 28,009 |
| Aug 20, 2025 | 54,500.00 | 54,700.00 | 53,100.00 | 53,800.00 | 53,800.00 | -0.37% | 38,585 |
| Aug 19, 2025 | 54,700.00 | 54,700.00 | 53,400.00 | 54,000.00 | 54,000.00 | -0.55% | 38,428 |
| Aug 18, 2025 | 54,400.00 | 55,300.00 | 54,000.00 | 54,300.00 | 54,300.00 | - | 58,524 |
| Aug 14, 2025 | 54,600.00 | 54,900.00 | 54,200.00 | 54,300.00 | 54,300.00 | -0.55% | 53,834 |
| Aug 13, 2025 | 54,700.00 | 55,000.00 | 53,400.00 | 54,600.00 | 54,600.00 | 0.37% | 48,912 |
| Aug 12, 2025 | 54,500.00 | 55,000.00 | 54,200.00 | 54,400.00 | 54,400.00 | -0.37% | 30,226 |
| Aug 11, 2025 | 55,000.00 | 55,500.00 | 54,500.00 | 54,600.00 | 54,600.00 | -0.55% | 44,922 |
| Aug 8, 2025 | 54,100.00 | 56,400.00 | 54,000.00 | 54,900.00 | 54,900.00 | 2.04% | 127,104 |
| Aug 7, 2025 | 53,400.00 | 54,100.00 | 53,100.00 | 53,800.00 | 53,800.00 | 1.89% | 114,020 |
| Aug 6, 2025 | 54,200.00 | 56,700.00 | 52,600.00 | 52,800.00 | 52,800.00 | -1.86% | 450,411 |
| Aug 5, 2025 | 53,800.00 | 54,600.00 | 53,400.00 | 53,800.00 | 53,800.00 | 0.37% | 43,953 |
| Aug 4, 2025 | 52,700.00 | 54,200.00 | 52,600.00 | 53,600.00 | 53,600.00 | 0.75% | 48,566 |
| Aug 1, 2025 | 53,300.00 | 54,600.00 | 52,700.00 | 53,200.00 | 53,200.00 | -1.48% | 49,781 |
| Jul 31, 2025 | 53,500.00 | 54,800.00 | 53,500.00 | 54,000.00 | 54,000.00 | 0.75% | 42,601 |
| Jul 30, 2025 | 53,700.00 | 53,900.00 | 53,200.00 | 53,600.00 | 53,600.00 | - | 44,371 |
| Jul 29, 2025 | 54,000.00 | 54,300.00 | 53,200.00 | 53,600.00 | 53,600.00 | -0.56% | 46,122 |
| Jul 28, 2025 | 54,800.00 | 55,500.00 | 53,700.00 | 53,900.00 | 53,900.00 | -2.00% | 85,561 |
| Jul 25, 2025 | 55,000.00 | 55,900.00 | 54,900.00 | 55,000.00 | 55,000.00 | -0.90% | 33,909 |
| Jul 24, 2025 | 56,700.00 | 57,000.00 | 54,800.00 | 55,500.00 | 55,500.00 | -2.12% | 75,086 |