Hanatour Service Inc. (KRX:039130)
South Korea · Delayed Price · Currency is KRW 38,050
+400 (1.06%)
At close: May 22, 2026
Hanatour Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 41,800.00 | 41,850.00 | 40,900.00 | 41,100.00 | 41,100.00 | -2.72% | 94,714 |
| May 8, 2026 | 42,600.00 | 42,600.00 | 41,850.00 | 42,250.00 | 42,250.00 | -0.94% | 44,276 |
| May 7, 2026 | 42,300.00 | 43,100.00 | 42,200.00 | 42,650.00 | 42,650.00 | 3.77% | 86,997 |
| May 6, 2026 | 42,050.00 | 42,100.00 | 41,100.00 | 41,100.00 | 41,100.00 | -1.67% | 69,310 |
| May 4, 2026 | 42,300.00 | 42,450.00 | 41,650.00 | 41,800.00 | 41,800.00 | -0.12% | 55,339 |
| Apr 30, 2026 | 42,800.00 | 43,000.00 | 41,850.00 | 41,850.00 | 41,850.00 | -2.11% | 70,681 |
| Apr 29, 2026 | 42,650.00 | 42,750.00 | 42,050.00 | 42,750.00 | 42,750.00 | 0.83% | 62,868 |
| Apr 28, 2026 | 42,300.00 | 43,150.00 | 42,300.00 | 42,400.00 | 42,400.00 | 0.36% | 69,946 |
| Apr 27, 2026 | 43,050.00 | 43,100.00 | 42,050.00 | 42,250.00 | 42,250.00 | -0.71% | 74,881 |
| Apr 24, 2026 | 42,200.00 | 42,650.00 | 42,050.00 | 42,550.00 | 42,550.00 | 1.19% | 35,720 |
| Apr 23, 2026 | 42,700.00 | 42,800.00 | 41,950.00 | 42,050.00 | 42,050.00 | -0.83% | 62,676 |
| Apr 22, 2026 | 42,650.00 | 42,750.00 | 42,400.00 | 42,400.00 | 42,400.00 | -0.70% | 38,469 |
| Apr 21, 2026 | 42,650.00 | 43,050.00 | 42,250.00 | 42,700.00 | 42,700.00 | 0.71% | 61,832 |
| Apr 20, 2026 | 43,050.00 | 43,050.00 | 42,300.00 | 42,400.00 | 42,400.00 | -1.85% | 43,557 |
| Apr 17, 2026 | 43,400.00 | 43,400.00 | 42,800.00 | 43,200.00 | 43,200.00 | -0.46% | 40,027 |
| Apr 16, 2026 | 42,800.00 | 43,450.00 | 42,700.00 | 43,400.00 | 43,400.00 | 2.72% | 62,609 |
| Apr 15, 2026 | 42,300.00 | 42,650.00 | 42,000.00 | 42,250.00 | 42,250.00 | 1.81% | 52,214 |
| Apr 14, 2026 | 40,650.00 | 41,600.00 | 40,650.00 | 41,500.00 | 41,500.00 | 2.98% | 51,613 |
| Apr 13, 2026 | 40,750.00 | 40,750.00 | 40,250.00 | 40,300.00 | 40,300.00 | -2.18% | 61,958 |
| Apr 10, 2026 | 41,000.00 | 41,300.00 | 40,900.00 | 41,200.00 | 41,200.00 | 0.49% | 60,162 |
| Apr 9, 2026 | 41,100.00 | 41,450.00 | 40,550.00 | 41,000.00 | 41,000.00 | -0.36% | 61,903 |
| Apr 8, 2026 | 41,550.00 | 41,600.00 | 40,950.00 | 41,150.00 | 41,150.00 | 2.36% | 49,950 |
| Apr 7, 2026 | 40,700.00 | 40,800.00 | 39,950.00 | 40,200.00 | 40,200.00 | 0.88% | 25,157 |
| Apr 6, 2026 | 40,500.00 | 40,600.00 | 39,800.00 | 39,850.00 | 39,850.00 | -0.87% | 50,442 |
| Apr 3, 2026 | 40,650.00 | 41,250.00 | 40,150.00 | 40,200.00 | 40,200.00 | -1.83% | 51,891 |
| Apr 2, 2026 | 42,300.00 | 42,500.00 | 40,500.00 | 40,950.00 | 40,950.00 | -2.50% | 62,375 |
| Apr 1, 2026 | 41,500.00 | 42,300.00 | 40,800.00 | 42,000.00 | 42,000.00 | 5.13% | 50,532 |
| Mar 31, 2026 | 40,450.00 | 40,850.00 | 39,950.00 | 39,950.00 | 39,950.00 | -2.08% | 55,288 |
| Mar 30, 2026 | 40,450.00 | 40,800.00 | 40,150.00 | 40,800.00 | 40,800.00 | -1.57% | 52,313 |
| Mar 27, 2026 | 41,150.00 | 41,450.00 | 40,550.00 | 41,450.00 | 41,450.00 | 0.48% | 94,140 |
| Mar 26, 2026 | 42,300.00 | 42,300.00 | 41,250.00 | 41,250.00 | 41,250.00 | -2.25% | 39,801 |
| Mar 25, 2026 | 42,200.00 | 42,500.00 | 42,050.00 | 42,200.00 | 42,200.00 | 0.60% | 37,445 |
| Mar 24, 2026 | 42,250.00 | 42,400.00 | 41,250.00 | 41,950.00 | 41,950.00 | 2.82% | 45,369 |
| Mar 23, 2026 | 42,000.00 | 42,000.00 | 40,650.00 | 40,800.00 | 40,800.00 | -3.55% | 44,445 |
| Mar 20, 2026 | 42,100.00 | 42,800.00 | 41,800.00 | 42,300.00 | 42,300.00 | 1.81% | 52,908 |
| Mar 19, 2026 | 42,050.00 | 42,150.00 | 41,450.00 | 41,550.00 | 41,550.00 | -2.24% | 49,695 |
| Mar 18, 2026 | 42,750.00 | 42,950.00 | 42,400.00 | 42,500.00 | 42,500.00 | 0.35% | 55,443 |
| Mar 17, 2026 | 41,850.00 | 42,800.00 | 41,650.00 | 42,350.00 | 42,350.00 | 2.42% | 57,827 |
| Mar 16, 2026 | 41,000.00 | 41,950.00 | 41,000.00 | 41,350.00 | 41,350.00 | -0.12% | 37,824 |
| Mar 13, 2026 | 41,450.00 | 41,800.00 | 40,800.00 | 41,400.00 | 41,400.00 | -1.31% | 50,998 |
| Mar 12, 2026 | 41,150.00 | 42,050.00 | 41,150.00 | 41,950.00 | 41,950.00 | 0.84% | 55,906 |