Hanatour Service Inc. (KRX:039130)
South Korea · Delayed Price · Currency is KRW 30,450
0.00 (0.00%)
Sep 22, 2026, 1:00 PM KST
Hanatour Service Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 30,400.00 | 30,750.00 | 30,300.00 | 30,400.00 | - | -0.16% | 9,881 |
| Sep 21, 2026 | 30,600.00 | 30,700.00 | 30,200.00 | 30,450.00 | 30,450.00 | - | 23,176 |
| Sep 18, 2026 | 31,800.00 | 32,000.00 | 30,450.00 | 30,450.00 | 30,450.00 | -4.25% | 83,397 |
| Sep 17, 2026 | 32,050.00 | 32,450.00 | 31,800.00 | 31,800.00 | 31,800.00 | -1.09% | 16,085 |
| Sep 16, 2026 | 32,450.00 | 33,050.00 | 31,900.00 | 32,150.00 | 32,150.00 | -1.83% | 18,227 |
| 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% | 31,639 |
| 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% | 23,695 |
| 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 |
| Aug 14, 2026 | 32,150.00 | 32,700.00 | 31,900.00 | 32,700.00 | 32,700.00 | 2.35% | 24,759 |
| Aug 13, 2026 | 32,000.00 | 32,150.00 | 31,625.00 | 31,950.00 | 31,950.00 | -0.16% | 18,818 |
| Aug 12, 2026 | 31,950.00 | 32,300.00 | 31,500.00 | 32,000.00 | 32,000.00 | 0.63% | 20,645 |
| Aug 11, 2026 | 31,750.00 | 32,650.00 | 31,600.00 | 31,800.00 | 31,800.00 | 0.16% | 37,507 |
| Aug 10, 2026 | 31,700.00 | 32,000.00 | 31,200.00 | 31,750.00 | 31,750.00 | 0.79% | 18,893 |
| Aug 7, 2026 | 31,700.00 | 31,800.00 | 31,150.00 | 31,500.00 | 31,500.00 | -0.94% | 18,350 |
| Aug 6, 2026 | 31,200.00 | 31,800.00 | 30,800.00 | 31,800.00 | 31,800.00 | 0.95% | 34,027 |
| Aug 5, 2026 | 31,550.00 | 31,900.00 | 31,400.00 | 31,500.00 | 31,500.00 | 2.11% | 24,146 |
| Aug 4, 2026 | 30,300.00 | 31,000.00 | 30,300.00 | 30,850.00 | 30,850.00 | 2.32% | 20,593 |
| Aug 3, 2026 | 30,450.00 | 31,000.00 | 30,150.00 | 30,150.00 | 30,150.00 | -1.63% | 31,426 |
| Jul 31, 2026 | 30,250.00 | 30,650.00 | 30,000.00 | 30,650.00 | 30,650.00 | 2.17% | 43,650 |
| Jul 30, 2026 | 28,600.00 | 31,000.00 | 28,600.00 | 30,000.00 | 30,000.00 | 3.27% | 42,398 |
| Jul 29, 2026 | 29,850.00 | 30,650.00 | 28,750.00 | 29,050.00 | 29,050.00 | -2.84% | 52,943 |
| Jul 28, 2026 | 30,950.00 | 31,300.00 | 29,850.00 | 29,900.00 | 29,900.00 | -3.70% | 30,544 |
| Jul 27, 2026 | 30,400.00 | 31,500.00 | 30,400.00 | 31,050.00 | 31,050.00 | 2.14% | 17,874 |
| Jul 24, 2026 | 30,900.00 | 31,100.00 | 30,150.00 | 30,400.00 | 30,400.00 | -1.62% | 21,894 |
| Jul 23, 2026 | 30,050.00 | 31,100.00 | 29,950.00 | 30,900.00 | 30,900.00 | 2.83% | 24,255 |
| Jul 22, 2026 | 30,250.00 | 30,650.00 | 30,000.00 | 30,050.00 | 30,050.00 | -0.33% | 22,703 |
| Jul 21, 2026 | 29,350.00 | 30,450.00 | 29,350.00 | 30,150.00 | 30,150.00 | 2.20% | 31,726 |
| Jul 20, 2026 | 29,800.00 | 30,250.00 | 29,200.00 | 29,500.00 | 29,500.00 | -2.32% | 29,268 |
| Jul 16, 2026 | 30,050.00 | 30,500.00 | 29,900.00 | 30,200.00 | 30,200.00 | -0.66% | 36,173 |
| Jul 15, 2026 | 30,700.00 | 31,500.00 | 30,150.00 | 30,400.00 | 30,400.00 | -0.82% | 41,669 |
| Jul 14, 2026 | 31,100.00 | 31,450.00 | 30,350.00 | 30,650.00 | 30,650.00 | -2.39% | 34,521 |
| Jul 13, 2026 | 31,900.00 | 32,600.00 | 31,300.00 | 31,400.00 | 31,400.00 | -2.33% | 38,537 |