Hanatour Service Inc. (KRX:039130)
South Korea · Delayed Price · Currency is KRW 27,500
-150 (-0.54%)
Oct 30, 2026, 3:30 PM KST
Hanatour Service Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 27,800.00 | 27,950.00 | 27,100.00 | 27,500.00 | 27,500.00 | -0.54% | 16,700 |
| Oct 29, 2026 | 28,300.00 | 28,300.00 | 27,600.00 | 27,650.00 | 27,650.00 | -1.78% | 11,929 |
| Oct 28, 2026 | 27,350.00 | 28,300.00 | 27,350.00 | 28,150.00 | 28,150.00 | 3.87% | 27,982 |
| Oct 27, 2026 | 27,250.00 | 27,700.00 | 26,800.00 | 27,100.00 | 27,100.00 | 0.18% | 183,972 |
| Oct 26, 2026 | 27,600.00 | 27,850.00 | 27,000.00 | 27,050.00 | 27,050.00 | -2.70% | 18,136 |
| Oct 23, 2026 | 27,800.00 | 28,000.00 | 27,550.00 | 27,800.00 | 27,800.00 | -1.77% | 16,047 |
| Oct 22, 2026 | 27,800.00 | 28,900.00 | 27,800.00 | 28,300.00 | 28,300.00 | 0.89% | 15,569 |
| Oct 21, 2026 | 28,600.00 | 28,650.00 | 27,950.00 | 28,050.00 | 28,050.00 | -1.58% | 30,656 |
| Oct 20, 2026 | 29,200.00 | 29,300.00 | 28,450.00 | 28,500.00 | 28,500.00 | -3.06% | 25,449 |
| Oct 19, 2026 | 28,950.00 | 29,400.00 | 28,600.00 | 29,400.00 | 29,400.00 | 0.86% | 18,404 |
| Oct 16, 2026 | 28,600.00 | 29,700.00 | 28,600.00 | 29,150.00 | 29,150.00 | 1.92% | 14,398 |
| Oct 15, 2026 | 28,750.00 | 29,100.00 | 28,450.00 | 28,600.00 | 28,600.00 | -2.56% | 22,697 |
| Oct 14, 2026 | 29,000.00 | 29,550.00 | 28,950.00 | 29,350.00 | 29,350.00 | 2.09% | 13,090 |
| Oct 13, 2026 | 28,550.00 | 29,250.00 | 28,250.00 | 28,750.00 | 28,750.00 | -1.71% | 29,377 |
| Oct 12, 2026 | 29,700.00 | 29,800.00 | 29,000.00 | 29,250.00 | 29,250.00 | -1.52% | 24,755 |
| Oct 8, 2026 | 30,300.00 | 30,300.00 | 29,600.00 | 29,700.00 | 29,700.00 | -1.49% | 20,701 |
| Oct 7, 2026 | 30,400.00 | 30,400.00 | 30,050.00 | 30,150.00 | 30,150.00 | 0.17% | 12,309 |
| Oct 6, 2026 | 30,000.00 | 30,200.00 | 29,850.00 | 30,100.00 | 30,100.00 | 0.67% | 26,692 |
| Oct 2, 2026 | 29,950.00 | 30,100.00 | 29,800.00 | 29,900.00 | 29,900.00 | -0.50% | 15,431 |
| Oct 1, 2026 | 30,200.00 | 30,250.00 | 29,900.00 | 30,050.00 | 30,050.00 | - | 17,816 |
| Sep 30, 2026 | 30,400.00 | 30,400.00 | 30,000.00 | 30,050.00 | 30,050.00 | -0.83% | 10,618 |
| Sep 29, 2026 | 30,200.00 | 30,300.00 | 29,850.00 | 30,300.00 | 30,300.00 | - | 13,133 |
| Sep 28, 2026 | 30,500.00 | 30,700.00 | 30,150.00 | 30,300.00 | 30,300.00 | -0.33% | 21,982 |
| Sep 23, 2026 | 30,700.00 | 30,700.00 | 30,300.00 | 30,400.00 | 30,400.00 | -0.16% | 19,323 |
| Sep 22, 2026 | 30,400.00 | 30,750.00 | 30,300.00 | 30,450.00 | 30,450.00 | - | 21,967 |
| Sep 21, 2026 | 30,600.00 | 30,700.00 | 30,200.00 | 30,450.00 | 30,450.00 | - | 24,108 |
| Sep 18, 2026 | 31,800.00 | 32,000.00 | 30,450.00 | 30,450.00 | 30,450.00 | -4.25% | 84,723 |
| Sep 17, 2026 | 32,050.00 | 32,450.00 | 31,800.00 | 31,800.00 | 31,800.00 | -1.09% | 16,935 |
| Sep 16, 2026 | 32,450.00 | 33,050.00 | 31,900.00 | 32,150.00 | 32,150.00 | -1.83% | 19,205 |
| Sep 15, 2026 | 33,000.00 | 33,450.00 | 32,600.00 | 32,750.00 | 32,750.00 | -1.80% | 17,620 |
| Sep 14, 2026 | 33,200.00 | 34,200.00 | 32,750.00 | 33,350.00 | 33,350.00 | 0.30% | 32,839 |
| Sep 11, 2026 | 32,550.00 | 33,600.00 | 32,450.00 | 33,250.00 | 33,250.00 | 0.30% | 29,250 |
| Sep 10, 2026 | 33,100.00 | 33,350.00 | 32,350.00 | 33,150.00 | 33,150.00 | - | 33,021 |
| Sep 9, 2026 | 34,350.00 | 34,350.00 | 33,000.00 | 33,150.00 | 33,150.00 | -3.49% | 53,290 |
| Sep 8, 2026 | 33,450.00 | 34,950.00 | 33,100.00 | 34,350.00 | 34,350.00 | 4.73% | 75,552 |
| Sep 7, 2026 | 32,700.00 | 33,250.00 | 32,600.00 | 32,800.00 | 32,800.00 | 0.92% | 19,888 |
| Sep 4, 2026 | 32,750.00 | 32,900.00 | 32,400.00 | 32,500.00 | 32,500.00 | 0.15% | 21,443 |
| Sep 3, 2026 | 32,850.00 | 33,000.00 | 32,100.00 | 32,450.00 | 32,450.00 | -0.46% | 25,848 |
| Sep 2, 2026 | 32,900.00 | 32,950.00 | 32,350.00 | 32,600.00 | 32,600.00 | -1.81% | 23,696 |
| Sep 1, 2026 | 32,500.00 | 33,300.00 | 32,400.00 | 33,200.00 | 33,200.00 | 1.68% | 27,720 |
| Aug 31, 2026 | 32,100.00 | 32,750.00 | 32,100.00 | 32,650.00 | 32,650.00 | -0.76% | 16,331 |
| Aug 28, 2026 | 32,250.00 | 33,000.00 | 31,850.00 | 32,900.00 | 32,900.00 | 2.17% | 29,033 |
| Aug 27, 2026 | 33,350.00 | 33,600.00 | 32,050.00 | 32,200.00 | 32,200.00 | -4.59% | 61,411 |
| Aug 26, 2026 | 32,300.00 | 34,000.00 | 32,300.00 | 33,750.00 | 33,750.00 | 4.98% | 49,341 |
| Aug 25, 2026 | 32,600.00 | 32,600.00 | 31,250.00 | 32,150.00 | 32,150.00 | 0.16% | 18,733 |
| Aug 24, 2026 | 31,950.00 | 32,150.00 | 31,200.00 | 32,100.00 | 32,100.00 | 2.88% | 26,235 |
| Aug 21, 2026 | 31,350.00 | 31,400.00 | 30,900.00 | 31,200.00 | 31,200.00 | -1.42% | 13,057 |
| Aug 20, 2026 | 31,650.00 | 31,850.00 | 31,350.00 | 31,650.00 | 31,650.00 | 0.96% | 15,914 |
| Aug 19, 2026 | 30,900.00 | 32,400.00 | 30,400.00 | 31,350.00 | 31,350.00 | 0.80% | 32,675 |
| Aug 18, 2026 | 32,500.00 | 32,700.00 | 30,800.00 | 31,100.00 | 31,100.00 | -4.89% | 42,447 |