Hanatour Service Inc. (KRX:039130)
South Korea · Delayed Price · Currency is KRW 47,050
+200 (0.43%)
At close: Oct 24, 2025
Hanatour Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 47,050.00 | 47,150.00 | 46,700.00 | 47,050.00 | 47,050.00 | 0.43% | 45,563 |
| 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% | 46,406 |
| Oct 21, 2025 | 47,200.00 | 47,350.00 | 46,600.00 | 46,750.00 | 46,750.00 | -0.43% | 77,531 |
| 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% | 103,325 |
| Oct 16, 2025 | 47,900.00 | 48,050.00 | 47,300.00 | 47,350.00 | 47,350.00 | -1.15% | 83,883 |
| Oct 15, 2025 | 47,450.00 | 47,900.00 | 46,900.00 | 47,900.00 | 47,900.00 | 1.48% | 89,296 |
| Oct 14, 2025 | 47,650.00 | 47,750.00 | 46,950.00 | 47,200.00 | 47,200.00 | -0.94% | 122,860 |
| Oct 13, 2025 | 48,500.00 | 48,550.00 | 47,550.00 | 47,650.00 | 47,650.00 | -2.06% | 83,713 |
| Oct 10, 2025 | 49,250.00 | 49,500.00 | 48,300.00 | 48,650.00 | 48,650.00 | -1.82% | 68,408 |
| 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 |