Hanatour Service Inc. (KRX:039130)
South Korea
· Delayed Price · Currency is KRW 39,200
-2,750 (-6.56%)
At close: Mar 9, 2026
Hanatour Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 13, 2026 | 50,000.00 | 51,400.00 | 49,950.00 | 50,700.00 | 50,700.00 | -0.78% | 180,641 |
| Feb 12, 2026 | 51,400.00 | 51,400.00 | 49,800.00 | 51,100.00 | 51,100.00 | - | 139,378 |
| Feb 11, 2026 | 50,600.00 | 51,500.00 | 49,600.00 | 51,100.00 | 51,100.00 | 2.20% | 243,410 |
| Feb 10, 2026 | 47,900.00 | 50,800.00 | 47,900.00 | 50,000.00 | 50,000.00 | 4.38% | 298,423 |
| Feb 9, 2026 | 48,400.00 | 48,850.00 | 47,900.00 | 47,900.00 | 47,900.00 | -1.03% | 119,686 |
| Feb 6, 2026 | 50,600.00 | 50,800.00 | 47,500.00 | 48,400.00 | 48,400.00 | -1.12% | 215,622 |
| Feb 5, 2026 | 47,700.00 | 50,500.00 | 47,200.00 | 48,950.00 | 48,950.00 | 2.84% | 491,018 |
| Feb 4, 2026 | 46,850.00 | 47,800.00 | 46,850.00 | 47,600.00 | 47,600.00 | 3.48% | 114,675 |
| Feb 3, 2026 | 45,750.00 | 46,000.00 | 45,450.00 | 46,000.00 | 46,000.00 | 2.00% | 53,812 |
| Feb 2, 2026 | 45,900.00 | 46,200.00 | 45,000.00 | 45,100.00 | 45,100.00 | -2.59% | 90,939 |
| Jan 30, 2026 | 47,400.00 | 47,750.00 | 46,250.00 | 46,300.00 | 46,300.00 | -0.96% | 130,703 |
| Jan 29, 2026 | 45,800.00 | 46,750.00 | 45,000.00 | 46,750.00 | 46,750.00 | 2.41% | 121,846 |
| Jan 28, 2026 | 45,400.00 | 45,850.00 | 45,250.00 | 45,650.00 | 45,650.00 | 0.66% | 91,356 |
| Jan 27, 2026 | 45,400.00 | 45,900.00 | 45,250.00 | 45,350.00 | 45,350.00 | 0.11% | 68,352 |
| Jan 26, 2026 | 45,100.00 | 45,450.00 | 44,950.00 | 45,300.00 | 45,300.00 | 0.44% | 48,988 |
| Jan 23, 2026 | 45,150.00 | 45,150.00 | 44,800.00 | 45,100.00 | 45,100.00 | -0.55% | 77,039 |
| Jan 22, 2026 | 44,900.00 | 45,500.00 | 44,850.00 | 45,350.00 | 45,350.00 | 0.78% | 72,867 |
| Jan 21, 2026 | 45,100.00 | 45,400.00 | 44,550.00 | 45,000.00 | 45,000.00 | -0.99% | 71,920 |
| Jan 20, 2026 | 45,100.00 | 45,850.00 | 45,100.00 | 45,450.00 | 45,450.00 | 0.33% | 40,904 |
| Jan 19, 2026 | 46,000.00 | 46,050.00 | 45,000.00 | 45,300.00 | 45,300.00 | -1.52% | 55,588 |
| Jan 16, 2026 | 46,050.00 | 46,750.00 | 45,950.00 | 46,000.00 | 46,000.00 | 0.55% | 54,743 |
| Jan 15, 2026 | 45,600.00 | 46,200.00 | 45,500.00 | 45,750.00 | 45,750.00 | 0.66% | 50,649 |
| Jan 14, 2026 | 45,000.00 | 45,750.00 | 44,950.00 | 45,450.00 | 45,450.00 | 1.22% | 67,986 |
| Jan 13, 2026 | 45,150.00 | 45,400.00 | 44,850.00 | 44,900.00 | 44,900.00 | -0.33% | 64,944 |
| Jan 12, 2026 | 45,650.00 | 46,100.00 | 45,000.00 | 45,050.00 | 45,050.00 | -1.74% | 116,372 |
| Jan 9, 2026 | 46,000.00 | 46,500.00 | 45,850.00 | 45,850.00 | 45,850.00 | -0.97% | 48,627 |
| Jan 8, 2026 | 46,300.00 | 46,550.00 | 45,600.00 | 46,300.00 | 46,300.00 | -0.22% | 74,944 |
| Jan 7, 2026 | 47,000.00 | 47,500.00 | 45,850.00 | 46,400.00 | 46,400.00 | -1.17% | 90,391 |
| Jan 6, 2026 | 48,450.00 | 48,450.00 | 46,950.00 | 46,950.00 | 46,950.00 | -2.69% | 89,503 |
| Jan 5, 2026 | 49,000.00 | 49,000.00 | 48,250.00 | 48,250.00 | 48,250.00 | -0.72% | 64,165 |
| Jan 2, 2026 | 48,050.00 | 48,900.00 | 47,300.00 | 48,600.00 | 48,600.00 | -0.31% | 122,989 |
| Dec 30, 2025 | 48,950.00 | 49,100.00 | 48,500.00 | 48,750.00 | 47,550.00 | -0.51% | 37,945 |
| Dec 29, 2025 | 49,000.00 | 49,350.00 | 48,650.00 | 49,000.00 | 47,793.85 | -0.31% | 57,438 |
| Dec 26, 2025 | 49,700.00 | 49,800.00 | 48,850.00 | 49,150.00 | 47,940.15 | -0.81% | 77,351 |
| Dec 24, 2025 | 49,200.00 | 49,900.00 | 48,650.00 | 49,550.00 | 48,330.31 | 1.33% | 100,162 |
| Dec 23, 2025 | 48,900.00 | 49,400.00 | 48,850.00 | 48,900.00 | 47,696.31 | -0.41% | 64,833 |
| Dec 22, 2025 | 49,000.00 | 49,250.00 | 48,700.00 | 49,100.00 | 47,891.38 | 0.82% | 56,192 |
| Dec 19, 2025 | 48,100.00 | 49,350.00 | 48,100.00 | 48,700.00 | 47,501.23 | 1.25% | 79,056 |
| Dec 18, 2025 | 48,300.00 | 48,400.00 | 47,750.00 | 48,100.00 | 46,916.00 | -0.82% | 56,657 |
| Dec 17, 2025 | 48,200.00 | 48,650.00 | 47,950.00 | 48,500.00 | 47,306.15 | 0.83% | 62,015 |
| Dec 16, 2025 | 48,800.00 | 48,800.00 | 48,100.00 | 48,100.00 | 46,916.00 | -1.03% | 61,213 |
| Dec 15, 2025 | 48,900.00 | 49,200.00 | 48,450.00 | 48,600.00 | 47,403.69 | -1.02% | 55,060 |
| Dec 12, 2025 | 48,750.00 | 49,150.00 | 48,450.00 | 49,100.00 | 47,891.38 | 0.72% | 105,341 |
| Dec 11, 2025 | 48,800.00 | 49,000.00 | 47,850.00 | 48,750.00 | 47,550.00 | 0.21% | 375,471 |
| Dec 10, 2025 | 48,850.00 | 48,850.00 | 48,200.00 | 48,650.00 | 47,452.46 | -0.21% | 68,594 |
| Dec 9, 2025 | 49,600.00 | 49,600.00 | 48,750.00 | 48,750.00 | 47,550.00 | -1.42% | 61,558 |
| Dec 8, 2025 | 49,500.00 | 49,650.00 | 49,050.00 | 49,450.00 | 48,232.77 | - | 59,830 |
| Dec 5, 2025 | 49,200.00 | 50,200.00 | 49,200.00 | 49,450.00 | 48,232.77 | 0.20% | 105,611 |
| Dec 4, 2025 | 49,250.00 | 49,450.00 | 48,800.00 | 49,350.00 | 48,135.23 | -0.10% | 116,098 |
| Dec 3, 2025 | 48,400.00 | 50,100.00 | 48,250.00 | 49,400.00 | 48,184.00 | 5.11% | 301,173 |
| Dec 2, 2025 | 46,600.00 | 47,050.00 | 46,350.00 | 47,000.00 | 45,843.08 | 1.18% | 52,554 |
| Dec 1, 2025 | 47,200.00 | 47,650.00 | 46,350.00 | 46,450.00 | 45,306.62 | -1.59% | 94,642 |
| Nov 28, 2025 | 47,400.00 | 47,450.00 | 46,750.00 | 47,200.00 | 46,038.15 | -0.21% | 86,504 |
| Nov 27, 2025 | 47,150.00 | 47,500.00 | 46,900.00 | 47,300.00 | 46,135.69 | 0.42% | 49,029 |
| Nov 26, 2025 | 47,300.00 | 47,400.00 | 46,800.00 | 47,100.00 | 45,940.62 | 0.53% | 51,252 |
| Nov 25, 2025 | 47,700.00 | 48,000.00 | 46,700.00 | 46,850.00 | 45,696.77 | -1.16% | 84,215 |
| Nov 24, 2025 | 48,050.00 | 48,600.00 | 47,350.00 | 47,400.00 | 46,233.23 | -1.25% | 94,477 |
| Nov 21, 2025 | 47,600.00 | 48,450.00 | 47,500.00 | 48,000.00 | 46,818.46 | -0.31% | 75,608 |
| Nov 20, 2025 | 47,800.00 | 48,700.00 | 47,100.00 | 48,150.00 | 46,964.77 | 1.05% | 118,870 |
| Nov 19, 2025 | 47,000.00 | 49,600.00 | 46,750.00 | 47,650.00 | 46,477.08 | 2.58% | 285,580 |
| Nov 18, 2025 | 46,350.00 | 47,300.00 | 46,000.00 | 46,450.00 | 45,306.62 | -0.11% | 139,787 |
| Nov 17, 2025 | 46,700.00 | 47,050.00 | 46,300.00 | 46,500.00 | 45,355.38 | 0.54% | 66,670 |
| Nov 14, 2025 | 46,500.00 | 46,900.00 | 46,150.00 | 46,250.00 | 45,111.54 | -1.28% | 38,529 |
| Nov 13, 2025 | 46,450.00 | 47,000.00 | 46,400.00 | 46,850.00 | 45,696.77 | - | 48,766 |
| Nov 12, 2025 | 46,200.00 | 46,950.00 | 46,200.00 | 46,850.00 | 45,696.77 | 1.30% | 36,801 |
| Nov 11, 2025 | 46,700.00 | 47,050.00 | 46,150.00 | 46,250.00 | 45,111.54 | -0.96% | 44,694 |
| Nov 10, 2025 | 46,300.00 | 47,050.00 | 46,050.00 | 46,700.00 | 45,550.46 | 1.63% | 43,424 |
| Nov 7, 2025 | 45,600.00 | 46,250.00 | 45,350.00 | 45,950.00 | 44,818.92 | 0.11% | 56,314 |
| Nov 6, 2025 | 46,000.00 | 46,300.00 | 45,200.00 | 45,900.00 | 44,770.15 | 0.77% | 63,020 |
| Nov 5, 2025 | 46,850.00 | 46,950.00 | 45,400.00 | 45,550.00 | 44,428.77 | -1.83% | 90,108 |
| Nov 4, 2025 | 46,750.00 | 46,800.00 | 46,400.00 | 46,400.00 | 45,257.85 | -0.54% | 73,858 |
| Nov 3, 2025 | 47,750.00 | 48,000.00 | 46,650.00 | 46,650.00 | 45,501.69 | -2.20% | 114,886 |
| Oct 31, 2025 | 48,000.00 | 48,150.00 | 47,050.00 | 47,700.00 | 46,525.85 | 0.10% | 99,396 |
| Oct 30, 2025 | 47,600.00 | 48,150.00 | 47,600.00 | 47,650.00 | 46,477.08 | 0.11% | 72,461 |
| Oct 29, 2025 | 47,950.00 | 47,950.00 | 47,400.00 | 47,600.00 | 46,428.31 | 0.21% | 67,588 |
| Oct 28, 2025 | 47,350.00 | 47,850.00 | 47,200.00 | 47,500.00 | 46,330.77 | 0.32% | 39,347 |
| Oct 27, 2025 | 47,200.00 | 47,650.00 | 47,100.00 | 47,350.00 | 46,184.46 | 0.64% | 57,408 |
| Oct 24, 2025 | 47,050.00 | 47,150.00 | 46,700.00 | 47,050.00 | 45,891.85 | 0.43% | 47,262 |
| Oct 23, 2025 | 46,900.00 | 47,250.00 | 46,650.00 | 46,850.00 | 45,696.77 | -0.32% | 38,708 |
| Oct 22, 2025 | 46,800.00 | 47,000.00 | 46,400.00 | 47,000.00 | 45,843.08 | 0.53% | 44,140 |
| Oct 21, 2025 | 47,200.00 | 47,350.00 | 46,600.00 | 46,750.00 | 45,599.23 | -0.43% | 76,310 |
| Oct 20, 2025 | 47,200.00 | 47,300.00 | 46,250.00 | 46,950.00 | 45,794.31 | 0.11% | 86,686 |
| Oct 17, 2025 | 47,200.00 | 47,650.00 | 46,900.00 | 46,900.00 | 45,745.54 | -0.95% | 100,368 |
| Oct 16, 2025 | 47,900.00 | 48,050.00 | 47,300.00 | 47,350.00 | 46,184.46 | -1.15% | 83,883 |
| Oct 15, 2025 | 47,450.00 | 47,900.00 | 46,900.00 | 47,900.00 | 46,720.92 | 1.48% | 81,772 |
| Oct 14, 2025 | 47,650.00 | 47,750.00 | 46,950.00 | 47,200.00 | 46,038.15 | -0.94% | 122,860 |
| Oct 13, 2025 | 48,500.00 | 48,550.00 | 47,550.00 | 47,650.00 | 46,477.08 | -2.06% | 83,713 |
| Oct 10, 2025 | 49,250.00 | 49,500.00 | 48,300.00 | 48,650.00 | 47,452.46 | -1.82% | 68,408 |