Hanatour Service Inc. (KRX:039130)
South Korea · Delayed Price · Currency is KRW 32,750
-450 (-1.36%)
Last updated: Sep 2, 2026, 9:54 AM KST
Hanatour Service Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |