Hanatour Service Inc. (KRX:039130)
South Korea · Delayed Price · Currency is KRW 48,100
-800 (-1.64%)
At close: Feb 27, 2026
Hanatour Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 48,950.00 | 49,050.00 | 48,100.00 | 48,100.00 | 48,100.00 | -1.64% | 462,074 |
| Feb 26, 2026 | 50,100.00 | 50,100.00 | 48,900.00 | 48,900.00 | 48,900.00 | -0.91% | 103,666 |
| Feb 25, 2026 | 49,350.00 | 49,600.00 | 48,550.00 | 49,350.00 | 49,350.00 | 0.30% | 137,992 |
| Feb 24, 2026 | 50,000.00 | 50,000.00 | 48,700.00 | 49,200.00 | 49,200.00 | -1.80% | 128,105 |
| Feb 23, 2026 | 49,550.00 | 50,400.00 | 49,100.00 | 50,100.00 | 50,100.00 | 1.31% | 122,515 |
| Feb 20, 2026 | 50,400.00 | 50,400.00 | 49,200.00 | 49,450.00 | 49,450.00 | -1.88% | 76,910 |
| Feb 19, 2026 | 50,600.00 | 50,600.00 | 49,500.00 | 50,400.00 | 50,400.00 | -0.59% | 103,913 |
| Feb 13, 2026 | 50,000.00 | 51,400.00 | 49,950.00 | 50,700.00 | 50,700.00 | -0.78% | 180,641 |
| Feb 12, 2026 | 51,400.00 | 51,400.00 | 49,800.00 | 51,100.00 | 51,100.00 | - | 139,378 |
| Feb 11, 2026 | 50,600.00 | 51,500.00 | 49,600.00 | 51,100.00 | 51,100.00 | 2.20% | 243,410 |
| Feb 10, 2026 | 47,900.00 | 50,800.00 | 47,900.00 | 50,000.00 | 50,000.00 | 4.38% | 298,423 |
| Feb 9, 2026 | 48,400.00 | 48,850.00 | 47,900.00 | 47,900.00 | 47,900.00 | -1.03% | 119,686 |
| Feb 6, 2026 | 50,600.00 | 50,800.00 | 47,500.00 | 48,400.00 | 48,400.00 | -1.12% | 215,622 |
| Feb 5, 2026 | 47,700.00 | 50,500.00 | 47,200.00 | 48,950.00 | 48,950.00 | 2.84% | 491,018 |
| Feb 4, 2026 | 46,850.00 | 47,800.00 | 46,850.00 | 47,600.00 | 47,600.00 | 3.48% | 114,675 |
| Feb 3, 2026 | 45,750.00 | 46,000.00 | 45,450.00 | 46,000.00 | 46,000.00 | 2.00% | 53,812 |
| Feb 2, 2026 | 45,900.00 | 46,200.00 | 45,000.00 | 45,100.00 | 45,100.00 | -2.59% | 90,939 |
| Jan 30, 2026 | 47,400.00 | 47,750.00 | 46,250.00 | 46,300.00 | 46,300.00 | -0.96% | 130,703 |
| Jan 29, 2026 | 45,800.00 | 46,750.00 | 45,000.00 | 46,750.00 | 46,750.00 | 2.41% | 121,846 |
| Jan 28, 2026 | 45,400.00 | 45,850.00 | 45,250.00 | 45,650.00 | 45,650.00 | 0.66% | 91,356 |
| Jan 27, 2026 | 45,400.00 | 45,900.00 | 45,250.00 | 45,350.00 | 45,350.00 | 0.11% | 68,352 |
| Jan 26, 2026 | 45,100.00 | 45,450.00 | 44,950.00 | 45,300.00 | 45,300.00 | 0.44% | 48,988 |
| Jan 23, 2026 | 45,150.00 | 45,150.00 | 44,800.00 | 45,100.00 | 45,100.00 | -0.55% | 77,039 |
| Jan 22, 2026 | 44,900.00 | 45,500.00 | 44,850.00 | 45,350.00 | 45,350.00 | 0.78% | 72,867 |
| Jan 21, 2026 | 45,100.00 | 45,400.00 | 44,550.00 | 45,000.00 | 45,000.00 | -0.99% | 71,920 |
| Jan 20, 2026 | 45,100.00 | 45,850.00 | 45,100.00 | 45,450.00 | 45,450.00 | 0.33% | 40,904 |
| Jan 19, 2026 | 46,000.00 | 46,050.00 | 45,000.00 | 45,300.00 | 45,300.00 | -1.52% | 55,588 |
| Jan 16, 2026 | 46,050.00 | 46,750.00 | 45,950.00 | 46,000.00 | 46,000.00 | 0.55% | 54,743 |
| Jan 15, 2026 | 45,600.00 | 46,200.00 | 45,500.00 | 45,750.00 | 45,750.00 | 0.66% | 50,649 |
| Jan 14, 2026 | 45,000.00 | 45,750.00 | 44,950.00 | 45,450.00 | 45,450.00 | 1.22% | 67,986 |
| Jan 13, 2026 | 45,150.00 | 45,400.00 | 44,850.00 | 44,900.00 | 44,900.00 | -0.33% | 64,944 |
| Jan 12, 2026 | 45,650.00 | 46,100.00 | 45,000.00 | 45,050.00 | 45,050.00 | -1.74% | 116,372 |
| Jan 9, 2026 | 46,000.00 | 46,500.00 | 45,850.00 | 45,850.00 | 45,850.00 | -0.97% | 48,627 |
| Jan 8, 2026 | 46,300.00 | 46,550.00 | 45,600.00 | 46,300.00 | 46,300.00 | -0.22% | 74,944 |
| Jan 7, 2026 | 47,000.00 | 47,500.00 | 45,850.00 | 46,400.00 | 46,400.00 | -1.17% | 90,391 |
| Jan 6, 2026 | 48,450.00 | 48,450.00 | 46,950.00 | 46,950.00 | 46,950.00 | -2.69% | 89,503 |
| Jan 5, 2026 | 49,000.00 | 49,000.00 | 48,250.00 | 48,250.00 | 48,250.00 | -0.72% | 64,165 |
| Jan 2, 2026 | 48,050.00 | 48,900.00 | 47,300.00 | 48,600.00 | 48,600.00 | -0.31% | 122,989 |
| Dec 30, 2025 | 48,950.00 | 49,100.00 | 48,500.00 | 48,750.00 | 47,550.00 | -0.51% | 37,945 |
| Dec 29, 2025 | 49,000.00 | 49,350.00 | 48,650.00 | 49,000.00 | 47,793.85 | -0.31% | 57,438 |
| Dec 26, 2025 | 49,700.00 | 49,800.00 | 48,850.00 | 49,150.00 | 47,940.15 | -0.81% | 77,351 |
| Dec 24, 2025 | 49,200.00 | 49,900.00 | 48,650.00 | 49,550.00 | 48,330.31 | 1.33% | 100,162 |
| Dec 23, 2025 | 48,900.00 | 49,400.00 | 48,850.00 | 48,900.00 | 47,696.31 | -0.41% | 64,833 |
| Dec 22, 2025 | 49,000.00 | 49,250.00 | 48,700.00 | 49,100.00 | 47,891.38 | 0.82% | 56,192 |
| Dec 19, 2025 | 48,100.00 | 49,350.00 | 48,100.00 | 48,700.00 | 47,501.23 | 1.25% | 79,056 |
| Dec 18, 2025 | 48,300.00 | 48,400.00 | 47,750.00 | 48,100.00 | 46,916.00 | -0.82% | 56,657 |
| Dec 17, 2025 | 48,200.00 | 48,650.00 | 47,950.00 | 48,500.00 | 47,306.15 | 0.83% | 62,015 |
| Dec 16, 2025 | 48,800.00 | 48,800.00 | 48,100.00 | 48,100.00 | 46,916.00 | -1.03% | 61,213 |
| Dec 15, 2025 | 48,900.00 | 49,200.00 | 48,450.00 | 48,600.00 | 47,403.69 | -1.02% | 55,060 |
| Dec 12, 2025 | 48,750.00 | 49,150.00 | 48,450.00 | 49,100.00 | 47,891.38 | 0.72% | 105,341 |