Hanatour Service Inc. (KRX:039130)
South Korea · Delayed Price · Currency is KRW 41,850
-900 (-2.11%)
At close: Apr 30, 2026
Hanatour Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 40,025 |
| 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% | 49,318 |
| 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% | 45,368 |
| 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 |
| Mar 11, 2026 | 42,300.00 | 42,700.00 | 41,350.00 | 41,600.00 | 41,600.00 | -0.72% | 54,567 |
| Mar 10, 2026 | 41,500.00 | 41,950.00 | 40,700.00 | 41,900.00 | 41,900.00 | 6.89% | 57,287 |
| Mar 9, 2026 | 40,600.00 | 40,700.00 | 38,850.00 | 39,200.00 | 39,200.00 | -6.56% | 241,374 |
| Mar 6, 2026 | 41,450.00 | 43,100.00 | 40,800.00 | 41,950.00 | 41,950.00 | -1.06% | 119,515 |
| Mar 5, 2026 | 42,800.00 | 43,250.00 | 41,650.00 | 42,400.00 | 42,400.00 | 6.13% | 116,995 |
| Mar 4, 2026 | 43,300.00 | 44,050.00 | 39,800.00 | 39,950.00 | 39,950.00 | -11.02% | 183,351 |
| Mar 3, 2026 | 46,200.00 | 46,800.00 | 44,900.00 | 44,900.00 | 44,900.00 | -6.65% | 141,820 |
| Feb 27, 2026 | 48,950.00 | 49,050.00 | 48,100.00 | 48,100.00 | 48,100.00 | -1.64% | 462,074 |
| Feb 26, 2026 | 50,100.00 | 50,100.00 | 48,900.00 | 48,900.00 | 48,900.00 | -0.91% | 103,666 |
| Feb 25, 2026 | 49,350.00 | 49,600.00 | 48,550.00 | 49,350.00 | 49,350.00 | 0.30% | 137,992 |
| Feb 24, 2026 | 50,000.00 | 50,000.00 | 48,700.00 | 49,200.00 | 49,200.00 | -1.80% | 128,105 |
| Feb 23, 2026 | 49,550.00 | 50,400.00 | 49,100.00 | 50,100.00 | 50,100.00 | 1.31% | 122,515 |
| Feb 20, 2026 | 50,400.00 | 50,400.00 | 49,200.00 | 49,450.00 | 49,450.00 | -1.88% | 76,910 |
| Feb 19, 2026 | 50,600.00 | 50,600.00 | 49,500.00 | 50,400.00 | 50,400.00 | -0.59% | 103,913 |