Hanatour Service Inc. (KRX:039130)
South Korea · Delayed Price · Currency is KRW 30,900
+850 (2.83%)
Jul 23, 2026, 3:30 PM KST
Hanatour Service Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 30,050.00 | 30,600.00 | 29,950.00 | 30,450.00 | - | 1.33% | 4,206 |
| 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 |
| Jul 10, 2026 | 31,300.00 | 32,700.00 | 31,300.00 | 32,150.00 | 32,150.00 | 3.54% | 26,652 |
| Jul 9, 2026 | 31,400.00 | 31,900.00 | 30,750.00 | 31,050.00 | 31,050.00 | -2.66% | 37,801 |
| Jul 8, 2026 | 32,050.00 | 32,900.00 | 31,400.00 | 31,900.00 | 31,900.00 | -3.48% | 35,342 |
| Jul 7, 2026 | 32,600.00 | 33,800.00 | 32,150.00 | 33,050.00 | 33,050.00 | 0.46% | 45,509 |
| Jul 6, 2026 | 32,850.00 | 33,500.00 | 32,000.00 | 32,900.00 | 32,900.00 | 0.15% | 36,371 |
| Jul 3, 2026 | 32,000.00 | 32,900.00 | 31,800.00 | 32,850.00 | 32,850.00 | 2.66% | 24,568 |
| Jul 2, 2026 | 32,200.00 | 33,500.00 | 30,750.00 | 32,000.00 | 32,000.00 | -1.54% | 39,307 |
| Jul 1, 2026 | 31,500.00 | 32,500.00 | 31,300.00 | 32,500.00 | 32,500.00 | 3.50% | 22,774 |
| Jun 30, 2026 | 32,950.00 | 32,950.00 | 31,300.00 | 31,400.00 | 31,400.00 | -3.98% | 30,517 |
| Jun 29, 2026 | 31,300.00 | 34,400.00 | 31,000.00 | 32,700.00 | 32,700.00 | 4.81% | 62,118 |
| Jun 26, 2026 | 32,950.00 | 33,200.00 | 30,550.00 | 31,200.00 | 31,200.00 | -5.17% | 77,763 |
| Jun 25, 2026 | 33,400.00 | 34,000.00 | 32,900.00 | 32,900.00 | 32,900.00 | -1.79% | 34,043 |
| Jun 24, 2026 | 33,350.00 | 33,700.00 | 32,900.00 | 33,500.00 | 33,500.00 | -0.15% | 31,253 |
| Jun 23, 2026 | 34,450.00 | 34,650.00 | 33,500.00 | 33,550.00 | 33,550.00 | -4.01% | 33,554 |
| Jun 22, 2026 | 35,350.00 | 35,450.00 | 34,000.00 | 34,950.00 | 34,950.00 | -1.55% | 46,801 |
| Jun 19, 2026 | 36,000.00 | 36,350.00 | 34,700.00 | 35,500.00 | 35,500.00 | -1.53% | 61,723 |
| Jun 18, 2026 | 37,450.00 | 37,650.00 | 36,050.00 | 36,050.00 | 36,050.00 | -4.88% | 60,715 |
| Jun 17, 2026 | 38,150.00 | 38,400.00 | 37,800.00 | 37,900.00 | 37,900.00 | 0.13% | 32,827 |
| Jun 16, 2026 | 38,600.00 | 38,600.00 | 37,400.00 | 37,850.00 | 37,850.00 | 0.93% | 39,319 |
| Jun 15, 2026 | 37,150.00 | 38,250.00 | 37,100.00 | 37,500.00 | 37,500.00 | 4.90% | 61,924 |
| Jun 12, 2026 | 35,700.00 | 36,450.00 | 35,500.00 | 35,750.00 | 35,750.00 | 3.62% | 54,647 |
| Jun 11, 2026 | 33,900.00 | 34,600.00 | 33,350.00 | 34,500.00 | 34,500.00 | 0.73% | 31,440 |
| Jun 10, 2026 | 34,500.00 | 34,700.00 | 33,550.00 | 34,250.00 | 34,250.00 | -0.72% | 36,842 |
| Jun 9, 2026 | 33,850.00 | 34,850.00 | 33,400.00 | 34,500.00 | 34,500.00 | 3.29% | 50,471 |
| Jun 8, 2026 | 33,500.00 | 35,150.00 | 33,300.00 | 33,400.00 | 33,400.00 | -5.92% | 62,494 |
| Jun 5, 2026 | 34,750.00 | 36,200.00 | 34,500.00 | 35,500.00 | 35,500.00 | 2.01% | 53,658 |
| Jun 4, 2026 | 35,100.00 | 35,400.00 | 34,300.00 | 34,800.00 | 34,800.00 | -1.97% | 62,465 |
| Jun 2, 2026 | 36,500.00 | 36,500.00 | 35,350.00 | 35,500.00 | 35,500.00 | -3.66% | 82,354 |
| Jun 1, 2026 | 37,450.00 | 37,450.00 | 36,850.00 | 36,850.00 | 36,850.00 | -2.77% | 50,491 |
| May 29, 2026 | 37,400.00 | 37,950.00 | 37,250.00 | 37,900.00 | 37,900.00 | 1.47% | 45,588 |
| May 28, 2026 | 37,800.00 | 37,950.00 | 37,150.00 | 37,350.00 | 37,350.00 | -0.80% | 57,036 |
| May 27, 2026 | 38,200.00 | 38,350.00 | 37,600.00 | 37,650.00 | 37,650.00 | -1.31% | 84,879 |
| May 26, 2026 | 39,700.00 | 40,000.00 | 38,000.00 | 38,150.00 | 38,150.00 | 0.26% | 65,548 |
| May 22, 2026 | 37,950.00 | 38,650.00 | 37,950.00 | 38,050.00 | 38,050.00 | 1.06% | 38,450 |
| May 21, 2026 | 38,050.00 | 38,200.00 | 37,600.00 | 37,650.00 | 37,650.00 | 0.94% | 42,305 |
| May 20, 2026 | 38,600.00 | 38,600.00 | 37,200.00 | 37,300.00 | 37,300.00 | -3.24% | 59,967 |
| May 19, 2026 | 39,400.00 | 39,500.00 | 38,500.00 | 38,550.00 | 38,550.00 | -1.53% | 46,717 |
| May 18, 2026 | 39,500.00 | 39,550.00 | 38,700.00 | 39,150.00 | 39,150.00 | -0.89% | 52,701 |
| May 15, 2026 | 40,500.00 | 40,650.00 | 39,500.00 | 39,500.00 | 39,500.00 | -1.62% | 98,924 |
| May 14, 2026 | 40,100.00 | 40,300.00 | 39,750.00 | 40,150.00 | 40,150.00 | -0.37% | 89,510 |
| May 13, 2026 | 40,300.00 | 40,350.00 | 39,500.00 | 40,300.00 | 40,300.00 | -0.12% | 64,303 |
| May 12, 2026 | 41,000.00 | 41,000.00 | 39,700.00 | 40,350.00 | 40,350.00 | -1.82% | 136,047 |