Hanatour Service Inc. (KRX:039130)
South Korea · Delayed Price · Currency is KRW 49,150
-400 (-0.81%)
At close: Dec 26, 2025
Hanatour Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 49,700.00 | 49,800.00 | 48,850.00 | 49,150.00 | 49,150.00 | -0.81% | 77,351 |
| Dec 24, 2025 | 49,200.00 | 49,900.00 | 48,650.00 | 49,550.00 | 49,550.00 | 1.33% | 100,157 |
| Dec 23, 2025 | 48,900.00 | 49,400.00 | 48,850.00 | 48,900.00 | 48,900.00 | -0.41% | 64,833 |
| Dec 22, 2025 | 49,000.00 | 49,250.00 | 48,700.00 | 49,100.00 | 49,100.00 | 0.82% | 56,192 |
| Dec 19, 2025 | 48,100.00 | 49,350.00 | 48,100.00 | 48,700.00 | 48,700.00 | 1.25% | 78,987 |
| Dec 18, 2025 | 48,300.00 | 48,400.00 | 47,750.00 | 48,100.00 | 48,100.00 | -0.82% | 56,656 |
| Dec 17, 2025 | 48,200.00 | 48,650.00 | 47,950.00 | 48,500.00 | 48,500.00 | 0.83% | 62,015 |
| Dec 16, 2025 | 48,800.00 | 48,800.00 | 48,100.00 | 48,100.00 | 48,100.00 | -1.03% | 61,213 |
| Dec 15, 2025 | 48,900.00 | 49,200.00 | 48,450.00 | 48,600.00 | 48,600.00 | -1.02% | 55,060 |
| Dec 12, 2025 | 48,750.00 | 49,150.00 | 48,450.00 | 49,100.00 | 49,100.00 | 0.72% | 105,341 |
| Dec 11, 2025 | 48,800.00 | 49,000.00 | 47,850.00 | 48,750.00 | 48,750.00 | 0.21% | 371,170 |
| Dec 10, 2025 | 48,850.00 | 48,850.00 | 48,200.00 | 48,650.00 | 48,650.00 | -0.21% | 68,594 |
| Dec 9, 2025 | 49,600.00 | 49,600.00 | 48,750.00 | 48,750.00 | 48,750.00 | -1.42% | 61,558 |
| Dec 8, 2025 | 49,500.00 | 49,650.00 | 49,050.00 | 49,450.00 | 49,450.00 | - | 59,830 |
| Dec 5, 2025 | 49,200.00 | 50,200.00 | 49,200.00 | 49,450.00 | 49,450.00 | 0.20% | 105,442 |
| Dec 4, 2025 | 49,250.00 | 49,450.00 | 48,800.00 | 49,350.00 | 49,350.00 | -0.10% | 116,098 |
| Dec 3, 2025 | 48,400.00 | 50,100.00 | 48,250.00 | 49,400.00 | 49,400.00 | 5.11% | 301,164 |
| Dec 2, 2025 | 46,600.00 | 47,050.00 | 46,350.00 | 47,000.00 | 47,000.00 | 1.18% | 52,554 |
| Dec 1, 2025 | 47,200.00 | 47,650.00 | 46,350.00 | 46,450.00 | 46,450.00 | -1.59% | 94,642 |
| Nov 28, 2025 | 47,400.00 | 47,450.00 | 46,750.00 | 47,200.00 | 47,200.00 | -0.21% | 86,504 |
| Nov 27, 2025 | 47,150.00 | 47,500.00 | 46,900.00 | 47,300.00 | 47,300.00 | 0.42% | 49,029 |
| Nov 26, 2025 | 47,300.00 | 47,400.00 | 46,800.00 | 47,100.00 | 47,100.00 | 0.53% | 51,252 |
| Nov 25, 2025 | 47,700.00 | 48,000.00 | 46,700.00 | 46,850.00 | 46,850.00 | -1.16% | 84,215 |
| Nov 24, 2025 | 48,050.00 | 48,600.00 | 47,350.00 | 47,400.00 | 47,400.00 | -1.25% | 94,477 |
| Nov 21, 2025 | 47,600.00 | 48,450.00 | 47,500.00 | 48,000.00 | 48,000.00 | -0.31% | 75,608 |
| Nov 20, 2025 | 47,800.00 | 48,700.00 | 47,100.00 | 48,150.00 | 48,150.00 | 1.05% | 118,870 |
| Nov 19, 2025 | 47,000.00 | 49,600.00 | 46,750.00 | 47,650.00 | 47,650.00 | 2.58% | 285,580 |
| Nov 18, 2025 | 46,350.00 | 47,300.00 | 46,000.00 | 46,450.00 | 46,450.00 | -0.11% | 139,787 |
| Nov 17, 2025 | 46,700.00 | 47,050.00 | 46,300.00 | 46,500.00 | 46,500.00 | 0.54% | 66,670 |
| Nov 14, 2025 | 46,500.00 | 46,900.00 | 46,150.00 | 46,250.00 | 46,250.00 | -1.28% | 38,529 |
| Nov 13, 2025 | 46,450.00 | 47,000.00 | 46,400.00 | 46,850.00 | 46,850.00 | - | 48,766 |
| Nov 12, 2025 | 46,200.00 | 46,950.00 | 46,200.00 | 46,850.00 | 46,850.00 | 1.30% | 36,801 |
| Nov 11, 2025 | 46,700.00 | 47,050.00 | 46,150.00 | 46,250.00 | 46,250.00 | -0.96% | 44,694 |
| Nov 10, 2025 | 46,300.00 | 47,050.00 | 46,050.00 | 46,700.00 | 46,700.00 | 1.63% | 43,424 |
| Nov 7, 2025 | 45,600.00 | 46,250.00 | 45,350.00 | 45,950.00 | 45,950.00 | 0.11% | 56,314 |
| Nov 6, 2025 | 46,000.00 | 46,300.00 | 45,200.00 | 45,900.00 | 45,900.00 | 0.77% | 63,020 |
| Nov 5, 2025 | 46,850.00 | 46,950.00 | 45,400.00 | 45,550.00 | 45,550.00 | -1.83% | 90,108 |
| Nov 4, 2025 | 46,750.00 | 46,800.00 | 46,400.00 | 46,400.00 | 46,400.00 | -0.54% | 73,858 |
| Nov 3, 2025 | 47,750.00 | 48,000.00 | 46,650.00 | 46,650.00 | 46,650.00 | -2.20% | 114,886 |
| Oct 31, 2025 | 48,000.00 | 48,150.00 | 47,050.00 | 47,700.00 | 47,700.00 | 0.10% | 99,396 |
| Oct 30, 2025 | 47,600.00 | 48,150.00 | 47,600.00 | 47,650.00 | 47,650.00 | 0.11% | 72,461 |
| Oct 29, 2025 | 47,950.00 | 47,950.00 | 47,400.00 | 47,600.00 | 47,600.00 | 0.21% | 67,588 |
| Oct 28, 2025 | 47,350.00 | 47,850.00 | 47,200.00 | 47,500.00 | 47,500.00 | 0.32% | 39,347 |
| Oct 27, 2025 | 47,200.00 | 47,650.00 | 47,100.00 | 47,350.00 | 47,350.00 | 0.64% | 57,408 |
| Oct 24, 2025 | 47,050.00 | 47,150.00 | 46,700.00 | 47,050.00 | 47,050.00 | 0.43% | 47,262 |
| Oct 23, 2025 | 46,900.00 | 47,250.00 | 46,650.00 | 46,850.00 | 46,850.00 | -0.32% | 38,708 |
| Oct 22, 2025 | 46,800.00 | 47,000.00 | 46,400.00 | 47,000.00 | 47,000.00 | 0.53% | 44,140 |
| Oct 21, 2025 | 47,200.00 | 47,350.00 | 46,600.00 | 46,750.00 | 46,750.00 | -0.43% | 76,310 |
| Oct 20, 2025 | 47,200.00 | 47,300.00 | 46,250.00 | 46,950.00 | 46,950.00 | 0.11% | 86,686 |
| Oct 17, 2025 | 47,200.00 | 47,650.00 | 46,900.00 | 46,900.00 | 46,900.00 | -0.95% | 100,368 |