Hanatour Service Inc. (KRX:039130)
South Korea
· Delayed Price · Currency is KRW 49,250
-200 (-0.40%)
Last updated: Dec 8, 2025, 11:07 AM KST
Hanatour Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 49,200.00 | 50,200.00 | 49,200.00 | 49,450.00 | 49,450.00 | 0.20% | 105,442 |
| Dec 4, 2025 | 49,250.00 | 49,450.00 | 48,800.00 | 49,350.00 | 49,350.00 | -0.10% | 116,098 |
| Dec 3, 2025 | 48,400.00 | 50,100.00 | 48,250.00 | 49,400.00 | 49,400.00 | 5.11% | 301,164 |
| Dec 2, 2025 | 46,600.00 | 47,050.00 | 46,350.00 | 47,000.00 | 47,000.00 | 1.18% | 52,554 |
| Dec 1, 2025 | 47,200.00 | 47,650.00 | 46,350.00 | 46,450.00 | 46,450.00 | -1.59% | 94,642 |
| Nov 28, 2025 | 47,400.00 | 47,450.00 | 46,750.00 | 47,200.00 | 47,200.00 | -0.21% | 86,504 |
| Nov 27, 2025 | 47,150.00 | 47,500.00 | 46,900.00 | 47,300.00 | 47,300.00 | 0.42% | 49,029 |
| Nov 26, 2025 | 47,300.00 | 47,400.00 | 46,800.00 | 47,100.00 | 47,100.00 | 0.53% | 51,252 |
| Nov 25, 2025 | 47,700.00 | 48,000.00 | 46,700.00 | 46,850.00 | 46,850.00 | -1.16% | 84,215 |
| Nov 24, 2025 | 48,050.00 | 48,600.00 | 47,350.00 | 47,400.00 | 47,400.00 | -1.25% | 94,477 |
| Nov 21, 2025 | 47,600.00 | 48,450.00 | 47,500.00 | 48,000.00 | 48,000.00 | -0.31% | 75,608 |
| Nov 20, 2025 | 47,800.00 | 48,700.00 | 47,100.00 | 48,150.00 | 48,150.00 | 1.05% | 118,870 |
| Nov 19, 2025 | 47,000.00 | 49,600.00 | 46,750.00 | 47,650.00 | 47,650.00 | 2.58% | 285,580 |
| Nov 18, 2025 | 46,350.00 | 47,300.00 | 46,000.00 | 46,450.00 | 46,450.00 | -0.11% | 139,787 |
| Nov 17, 2025 | 46,700.00 | 47,050.00 | 46,300.00 | 46,500.00 | 46,500.00 | 0.54% | 66,670 |
| Nov 14, 2025 | 46,500.00 | 46,900.00 | 46,150.00 | 46,250.00 | 46,250.00 | -1.28% | 38,529 |
| Nov 13, 2025 | 46,450.00 | 47,000.00 | 46,400.00 | 46,850.00 | 46,850.00 | - | 48,766 |
| Nov 12, 2025 | 46,200.00 | 46,950.00 | 46,200.00 | 46,850.00 | 46,850.00 | 1.30% | 36,801 |
| Nov 11, 2025 | 46,700.00 | 47,050.00 | 46,150.00 | 46,250.00 | 46,250.00 | -0.96% | 44,694 |
| Nov 10, 2025 | 46,300.00 | 47,050.00 | 46,050.00 | 46,700.00 | 46,700.00 | 1.63% | 43,424 |
| Nov 7, 2025 | 45,600.00 | 46,250.00 | 45,350.00 | 45,950.00 | 45,950.00 | 0.11% | 56,314 |
| Nov 6, 2025 | 46,000.00 | 46,300.00 | 45,200.00 | 45,900.00 | 45,900.00 | 0.77% | 63,020 |
| Nov 5, 2025 | 46,850.00 | 46,950.00 | 45,400.00 | 45,550.00 | 45,550.00 | -1.83% | 90,108 |
| Nov 4, 2025 | 46,750.00 | 46,800.00 | 46,400.00 | 46,400.00 | 46,400.00 | -0.54% | 73,858 |
| Nov 3, 2025 | 47,750.00 | 48,000.00 | 46,650.00 | 46,650.00 | 46,650.00 | -2.20% | 114,886 |
| Oct 31, 2025 | 48,000.00 | 48,150.00 | 47,050.00 | 47,700.00 | 47,700.00 | 0.10% | 99,396 |
| Oct 30, 2025 | 47,600.00 | 48,150.00 | 47,600.00 | 47,650.00 | 47,650.00 | 0.11% | 72,461 |
| Oct 29, 2025 | 47,950.00 | 47,950.00 | 47,400.00 | 47,600.00 | 47,600.00 | 0.21% | 67,588 |
| Oct 28, 2025 | 47,350.00 | 47,850.00 | 47,200.00 | 47,500.00 | 47,500.00 | 0.32% | 39,347 |
| Oct 27, 2025 | 47,200.00 | 47,650.00 | 47,100.00 | 47,350.00 | 47,350.00 | 0.64% | 57,408 |
| Oct 24, 2025 | 47,050.00 | 47,150.00 | 46,700.00 | 47,050.00 | 47,050.00 | 0.43% | 47,262 |
| Oct 23, 2025 | 46,900.00 | 47,250.00 | 46,650.00 | 46,850.00 | 46,850.00 | -0.32% | 38,708 |
| Oct 22, 2025 | 46,800.00 | 47,000.00 | 46,400.00 | 47,000.00 | 47,000.00 | 0.53% | 44,140 |
| Oct 21, 2025 | 47,200.00 | 47,350.00 | 46,600.00 | 46,750.00 | 46,750.00 | -0.43% | 76,310 |
| Oct 20, 2025 | 47,200.00 | 47,300.00 | 46,250.00 | 46,950.00 | 46,950.00 | 0.11% | 86,686 |
| Oct 17, 2025 | 47,200.00 | 47,650.00 | 46,900.00 | 46,900.00 | 46,900.00 | -0.95% | 100,368 |
| Oct 16, 2025 | 47,900.00 | 48,050.00 | 47,300.00 | 47,350.00 | 47,350.00 | -1.15% | 83,883 |
| Oct 15, 2025 | 47,450.00 | 47,900.00 | 46,900.00 | 47,900.00 | 47,900.00 | 1.48% | 81,772 |
| Oct 14, 2025 | 47,650.00 | 47,750.00 | 46,950.00 | 47,200.00 | 47,200.00 | -0.94% | 122,860 |
| Oct 13, 2025 | 48,500.00 | 48,550.00 | 47,550.00 | 47,650.00 | 47,650.00 | -2.06% | 83,713 |
| Oct 10, 2025 | 49,250.00 | 49,500.00 | 48,300.00 | 48,650.00 | 48,650.00 | -1.82% | 68,408 |
| Oct 2, 2025 | 50,200.00 | 50,300.00 | 49,550.00 | 49,550.00 | 49,550.00 | -0.80% | 73,406 |
| Oct 1, 2025 | 50,500.00 | 50,600.00 | 49,500.00 | 49,950.00 | 49,950.00 | -0.50% | 42,249 |
| Sep 30, 2025 | 50,300.00 | 50,500.00 | 49,950.00 | 50,200.00 | 50,200.00 | -0.20% | 36,409 |
| Sep 29, 2025 | 50,100.00 | 50,600.00 | 49,700.00 | 50,300.00 | 50,300.00 | 1.41% | 38,367 |
| Sep 26, 2025 | 50,000.00 | 50,200.00 | 49,200.00 | 49,600.00 | 49,600.00 | -1.00% | 112,238 |
| Sep 25, 2025 | 50,500.00 | 50,700.00 | 49,800.00 | 50,100.00 | 50,100.00 | -0.40% | 82,158 |
| Sep 24, 2025 | 51,400.00 | 51,400.00 | 50,200.00 | 50,300.00 | 50,300.00 | -1.76% | 87,867 |
| Sep 23, 2025 | 51,600.00 | 51,600.00 | 50,700.00 | 51,200.00 | 51,200.00 | -0.78% | 99,505 |
| Sep 22, 2025 | 52,500.00 | 52,500.00 | 51,400.00 | 51,600.00 | 51,600.00 | -1.34% | 90,405 |
| Sep 19, 2025 | 52,300.00 | 52,800.00 | 51,500.00 | 52,300.00 | 52,300.00 | -0.57% | 109,376 |
| Sep 18, 2025 | 52,800.00 | 52,900.00 | 52,100.00 | 52,600.00 | 52,600.00 | 0.19% | 83,992 |
| Sep 17, 2025 | 52,800.00 | 53,400.00 | 52,300.00 | 52,500.00 | 52,500.00 | -0.38% | 85,951 |
| Sep 16, 2025 | 53,100.00 | 53,400.00 | 52,700.00 | 52,700.00 | 52,700.00 | -0.19% | 46,556 |
| Sep 15, 2025 | 52,800.00 | 52,900.00 | 52,100.00 | 52,800.00 | 52,800.00 | - | 30,506 |
| Sep 12, 2025 | 52,400.00 | 52,900.00 | 52,400.00 | 52,800.00 | 52,800.00 | 1.54% | 47,844 |
| Sep 11, 2025 | 52,400.00 | 52,800.00 | 52,000.00 | 52,000.00 | 52,000.00 | -0.95% | 93,647 |
| Sep 10, 2025 | 52,000.00 | 53,000.00 | 51,800.00 | 52,500.00 | 52,500.00 | 0.96% | 40,042 |
| Sep 9, 2025 | 52,400.00 | 52,400.00 | 51,800.00 | 52,000.00 | 52,000.00 | -0.38% | 26,865 |
| Sep 8, 2025 | 52,400.00 | 52,400.00 | 51,600.00 | 52,200.00 | 52,200.00 | 0.77% | 25,914 |
| Sep 5, 2025 | 52,000.00 | 52,100.00 | 51,600.00 | 51,800.00 | 51,800.00 | 0.19% | 38,921 |
| Sep 4, 2025 | 50,800.00 | 51,800.00 | 50,800.00 | 51,700.00 | 51,700.00 | 1.77% | 45,124 |
| Sep 3, 2025 | 50,500.00 | 51,400.00 | 50,500.00 | 50,800.00 | 50,800.00 | 0.40% | 52,974 |
| Sep 2, 2025 | 51,000.00 | 51,500.00 | 50,400.00 | 50,600.00 | 50,600.00 | -0.78% | 30,043 |
| Sep 1, 2025 | 51,900.00 | 51,900.00 | 50,900.00 | 51,000.00 | 51,000.00 | -0.97% | 35,063 |
| Aug 29, 2025 | 52,300.00 | 52,300.00 | 51,500.00 | 51,500.00 | 51,500.00 | -1.15% | 27,021 |
| Aug 28, 2025 | 52,200.00 | 52,400.00 | 51,300.00 | 52,100.00 | 52,100.00 | -0.19% | 39,844 |
| Aug 27, 2025 | 52,900.00 | 53,100.00 | 52,200.00 | 52,200.00 | 52,200.00 | -1.14% | 41,278 |
| Aug 26, 2025 | 52,700.00 | 53,500.00 | 52,700.00 | 52,800.00 | 52,800.00 | -0.19% | 39,465 |
| Aug 25, 2025 | 53,200.00 | 53,500.00 | 52,600.00 | 52,900.00 | 52,900.00 | - | 47,837 |
| Aug 22, 2025 | 53,900.00 | 54,000.00 | 52,700.00 | 52,900.00 | 52,900.00 | -1.12% | 61,906 |
| Aug 21, 2025 | 54,200.00 | 54,200.00 | 53,400.00 | 53,500.00 | 53,500.00 | -0.56% | 28,009 |
| Aug 20, 2025 | 54,500.00 | 54,700.00 | 53,100.00 | 53,800.00 | 53,800.00 | -0.37% | 38,585 |
| Aug 19, 2025 | 54,700.00 | 54,700.00 | 53,400.00 | 54,000.00 | 54,000.00 | -0.55% | 35,293 |
| Aug 18, 2025 | 54,400.00 | 55,300.00 | 54,000.00 | 54,300.00 | 54,300.00 | - | 58,524 |
| Aug 14, 2025 | 54,600.00 | 54,900.00 | 54,200.00 | 54,300.00 | 54,300.00 | -0.55% | 43,798 |
| Aug 13, 2025 | 54,700.00 | 55,000.00 | 53,400.00 | 54,600.00 | 54,600.00 | 0.37% | 48,912 |
| Aug 12, 2025 | 54,500.00 | 55,000.00 | 54,200.00 | 54,400.00 | 54,400.00 | -0.37% | 29,166 |
| Aug 11, 2025 | 55,000.00 | 55,500.00 | 54,500.00 | 54,600.00 | 54,600.00 | -0.55% | 44,922 |
| Aug 8, 2025 | 54,100.00 | 56,400.00 | 54,000.00 | 54,900.00 | 54,900.00 | 2.04% | 125,107 |
| Aug 7, 2025 | 53,400.00 | 54,100.00 | 53,100.00 | 53,800.00 | 53,800.00 | 1.89% | 114,020 |
| Aug 6, 2025 | 54,200.00 | 56,700.00 | 52,600.00 | 52,800.00 | 52,800.00 | -1.86% | 446,242 |
| Aug 5, 2025 | 53,800.00 | 54,600.00 | 53,400.00 | 53,800.00 | 53,800.00 | 0.37% | 42,943 |
| Aug 4, 2025 | 52,700.00 | 54,200.00 | 52,600.00 | 53,600.00 | 53,600.00 | 0.75% | 45,477 |
| Aug 1, 2025 | 53,300.00 | 54,600.00 | 52,700.00 | 53,200.00 | 53,200.00 | -1.48% | 49,781 |
| Jul 31, 2025 | 53,500.00 | 54,800.00 | 53,500.00 | 54,000.00 | 54,000.00 | 0.75% | 42,601 |
| Jul 30, 2025 | 53,700.00 | 53,900.00 | 53,200.00 | 53,600.00 | 53,600.00 | - | 43,017 |
| Jul 29, 2025 | 54,000.00 | 54,300.00 | 53,200.00 | 53,600.00 | 53,600.00 | -0.56% | 46,122 |
| Jul 28, 2025 | 54,800.00 | 55,500.00 | 53,700.00 | 53,900.00 | 53,900.00 | -2.00% | 83,418 |
| Jul 25, 2025 | 55,000.00 | 55,900.00 | 54,900.00 | 55,000.00 | 55,000.00 | -0.90% | 33,909 |
| Jul 24, 2025 | 56,700.00 | 57,000.00 | 54,800.00 | 55,500.00 | 55,500.00 | -2.12% | 71,837 |
| Jul 23, 2025 | 56,800.00 | 57,000.00 | 55,900.00 | 56,700.00 | 56,700.00 | -0.18% | 47,551 |
| Jul 22, 2025 | 56,200.00 | 57,100.00 | 56,100.00 | 56,800.00 | 56,800.00 | 0.53% | 54,713 |
| Jul 21, 2025 | 56,500.00 | 56,700.00 | 56,100.00 | 56,500.00 | 56,500.00 | - | 29,816 |
| Jul 18, 2025 | 56,600.00 | 56,800.00 | 56,000.00 | 56,500.00 | 56,500.00 | -0.53% | 50,500 |
| Jul 17, 2025 | 56,000.00 | 57,300.00 | 56,000.00 | 56,800.00 | 56,800.00 | 0.18% | 64,126 |
| Jul 16, 2025 | 57,200.00 | 57,700.00 | 56,600.00 | 56,700.00 | 56,700.00 | -1.56% | 60,769 |
| Jul 15, 2025 | 57,800.00 | 58,400.00 | 57,200.00 | 57,600.00 | 57,600.00 | 0.17% | 69,135 |
| Jul 14, 2025 | 56,900.00 | 58,600.00 | 55,500.00 | 57,500.00 | 57,500.00 | 1.05% | 128,270 |
| Jul 11, 2025 | 56,700.00 | 57,200.00 | 56,600.00 | 56,900.00 | 56,900.00 | - | 47,387 |