Hanatour Service Inc. (KRX:039130)
South Korea
· Delayed Price · Currency is KRW 42,750
+350 (0.83%)
Last updated: Apr 29, 2026, 2:30 PM KST
Hanatour Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |