Hanatour Service, Inc. 039130
KRX · South Korea · Consumer Services
KRW 29,900.00-150.00 (-0.50%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 29,900.00 | -0.50% | KRW 29,950.00 | KRW 30,100.00 | KRW 29,800.00 | 14.91K |
| 2026-10-01 | KRW 30,050.00 | 0.00% | KRW 30,200.00 | KRW 30,250.00 | KRW 29,900.00 | 17.82K |
| 2026-09-30 | KRW 30,050.00 | -0.83% | KRW 30,400.00 | KRW 30,400.00 | KRW 30,000.00 | 10.62K |
| 2026-09-29 | KRW 30,300.00 | 0.00% | KRW 30,200.00 | KRW 30,300.00 | KRW 29,850.00 | 13.13K |
| 2026-09-28 | KRW 30,300.00 | -0.33% | KRW 30,500.00 | KRW 30,700.00 | KRW 30,150.00 | 21.98K |
| 2026-09-23 | KRW 30,400.00 | -0.16% | KRW 30,700.00 | KRW 30,700.00 | KRW 30,300.00 | 19.32K |
| 2026-09-22 | KRW 30,450.00 | 0.00% | KRW 30,400.00 | KRW 30,750.00 | KRW 30,300.00 | 21.97K |
| 2026-09-21 | KRW 30,450.00 | 0.00% | KRW 30,600.00 | KRW 30,700.00 | KRW 30,200.00 | 24.11K |
| 2026-09-18 | KRW 30,450.00 | -4.25% | KRW 31,800.00 | KRW 32,000.00 | KRW 30,450.00 | 84.72K |
| 2026-09-17 | KRW 31,800.00 | -1.09% | KRW 32,050.00 | KRW 32,450.00 | KRW 31,800.00 | 16.94K |
| 2026-09-16 | KRW 32,150.00 | -1.83% | KRW 32,450.00 | KRW 33,050.00 | KRW 31,900.00 | 19.21K |
| 2026-09-15 | KRW 32,750.00 | -1.80% | KRW 33,000.00 | KRW 33,450.00 | KRW 32,600.00 | 18.01K |
| 2026-09-14 | KRW 33,350.00 | +0.30% | KRW 33,200.00 | KRW 34,200.00 | KRW 32,750.00 | 32.84K |
| 2026-09-11 | KRW 33,250.00 | +0.30% | KRW 32,550.00 | KRW 33,600.00 | KRW 32,450.00 | 29.25K |
| 2026-09-10 | KRW 33,150.00 | 0.00% | KRW 33,100.00 | KRW 33,350.00 | KRW 32,350.00 | 33.02K |
| 2026-09-09 | KRW 33,150.00 | -3.49% | KRW 34,350.00 | KRW 34,350.00 | KRW 33,000.00 | 53.29K |
| 2026-09-08 | KRW 34,350.00 | +4.73% | KRW 33,450.00 | KRW 34,950.00 | KRW 33,100.00 | 75.55K |
| 2026-09-07 | KRW 32,800.00 | +0.92% | KRW 32,700.00 | KRW 33,250.00 | KRW 32,600.00 | 19.89K |
| 2026-09-04 | KRW 32,500.00 | +0.15% | KRW 32,750.00 | KRW 32,900.00 | KRW 32,400.00 | 21.44K |
| 2026-09-03 | KRW 32,450.00 | -0.46% | KRW 32,850.00 | KRW 33,000.00 | KRW 32,100.00 | 25.85K |
| 2026-09-02 | KRW 32,600.00 | -1.81% | KRW 32,900.00 | KRW 32,950.00 | KRW 32,350.00 | 23.70K |
| 2026-09-01 | KRW 33,200.00 | +1.68% | KRW 32,500.00 | KRW 33,300.00 | KRW 32,400.00 | 27.72K |
| 2026-08-31 | KRW 32,650.00 | -0.76% | KRW 32,100.00 | KRW 32,750.00 | KRW 32,100.00 | 16.33K |
| 2026-08-28 | KRW 32,900.00 | +2.17% | KRW 32,250.00 | KRW 33,000.00 | KRW 31,850.00 | 29.03K |
| 2026-08-27 | KRW 32,200.00 | -4.59% | KRW 33,350.00 | KRW 33,600.00 | KRW 32,050.00 | 61.41K |
| 2026-08-26 | KRW 33,750.00 | +4.98% | KRW 32,300.00 | KRW 34,000.00 | KRW 32,300.00 | 49.34K |
| 2026-08-25 | KRW 32,150.00 | +0.16% | KRW 32,600.00 | KRW 32,600.00 | KRW 31,250.00 | 18.73K |
| 2026-08-24 | KRW 32,100.00 | +2.88% | KRW 31,950.00 | KRW 32,150.00 | KRW 31,200.00 | 26.24K |
| 2026-08-21 | KRW 31,200.00 | -1.42% | KRW 31,350.00 | KRW 31,400.00 | KRW 30,900.00 | 13.06K |
| 2026-08-20 | KRW 31,650.00 | +0.96% | KRW 31,650.00 | KRW 31,850.00 | KRW 31,350.00 | 15.91K |
| 2026-08-19 | KRW 31,350.00 | +0.80% | KRW 30,900.00 | KRW 32,400.00 | KRW 30,400.00 | 32.68K |
| 2026-08-18 | KRW 31,100.00 | -4.89% | KRW 32,500.00 | KRW 32,700.00 | KRW 30,800.00 | 42.45K |
| 2026-08-14 | KRW 32,700.00 | +2.35% | KRW 32,150.00 | KRW 32,700.00 | KRW 31,900.00 | 24.76K |
| 2026-08-13 | KRW 31,950.00 | -0.16% | KRW 32,000.00 | KRW 32,150.00 | KRW 31,625.00 | 18.82K |
| 2026-08-12 | KRW 32,000.00 | +0.63% | KRW 31,950.00 | KRW 32,300.00 | KRW 31,500.00 | 20.65K |
| 2026-08-11 | KRW 31,800.00 | +0.16% | KRW 31,750.00 | KRW 32,650.00 | KRW 31,600.00 | 37.51K |
| 2026-08-10 | KRW 31,750.00 | +0.79% | KRW 31,700.00 | KRW 32,000.00 | KRW 31,200.00 | 18.89K |
| 2026-08-07 | KRW 31,500.00 | -0.94% | KRW 31,700.00 | KRW 31,800.00 | KRW 31,150.00 | 18.35K |
| 2026-08-06 | KRW 31,800.00 | +0.95% | KRW 31,200.00 | KRW 31,800.00 | KRW 30,800.00 | 34.03K |
| 2026-08-05 | KRW 31,500.00 | +2.11% | KRW 31,550.00 | KRW 31,900.00 | KRW 31,400.00 | 24.15K |
| 2026-08-04 | KRW 30,850.00 | +2.32% | KRW 30,300.00 | KRW 31,000.00 | KRW 30,300.00 | 20.59K |
| 2026-08-03 | KRW 30,150.00 | -1.63% | KRW 30,450.00 | KRW 31,000.00 | KRW 30,150.00 | 31.43K |
| 2026-07-31 | KRW 30,650.00 | +2.17% | KRW 30,250.00 | KRW 30,650.00 | KRW 30,000.00 | 43.65K |
| 2026-07-30 | KRW 30,000.00 | +3.27% | KRW 28,600.00 | KRW 31,000.00 | KRW 28,600.00 | 42.40K |
| 2026-07-29 | KRW 29,050.00 | -2.84% | KRW 29,850.00 | KRW 30,650.00 | KRW 28,750.00 | 52.94K |
| 2026-07-28 | KRW 29,900.00 | -3.70% | KRW 30,950.00 | KRW 31,300.00 | KRW 29,850.00 | 30.54K |
| 2026-07-27 | KRW 31,050.00 | +2.14% | KRW 30,400.00 | KRW 31,500.00 | KRW 30,400.00 | 17.87K |
| 2026-07-24 | KRW 30,400.00 | -1.62% | KRW 30,900.00 | KRW 31,100.00 | KRW 30,150.00 | 21.89K |
| 2026-07-23 | KRW 30,900.00 | +2.83% | KRW 30,050.00 | KRW 31,100.00 | KRW 29,950.00 | 24.26K |
| 2026-07-22 | KRW 30,050.00 | -0.33% | KRW 30,250.00 | KRW 30,650.00 | KRW 30,000.00 | 22.70K |
| 2026-07-21 | KRW 30,150.00 | +2.20% | KRW 29,350.00 | KRW 30,450.00 | KRW 29,350.00 | 31.73K |
| 2026-07-20 | KRW 29,500.00 | -2.32% | KRW 29,800.00 | KRW 30,250.00 | KRW 29,200.00 | 29.27K |
| 2026-07-16 | KRW 30,200.00 | -0.66% | KRW 30,050.00 | KRW 30,500.00 | KRW 29,900.00 | 36.17K |
| 2026-07-15 | KRW 30,400.00 | -0.82% | KRW 30,700.00 | KRW 31,500.00 | KRW 30,150.00 | 41.67K |
| 2026-07-14 | KRW 30,650.00 | -2.39% | KRW 31,100.00 | KRW 31,450.00 | KRW 30,350.00 | 34.52K |
| 2026-07-13 | KRW 31,400.00 | -2.33% | KRW 31,900.00 | KRW 32,600.00 | KRW 31,300.00 | 38.54K |
| 2026-07-10 | KRW 32,150.00 | +3.54% | KRW 31,300.00 | KRW 32,700.00 | KRW 31,300.00 | 26.65K |
| 2026-07-09 | KRW 31,050.00 | -2.66% | KRW 31,400.00 | KRW 31,900.00 | KRW 30,750.00 | 37.80K |
| 2026-07-08 | KRW 31,900.00 | -3.48% | KRW 32,050.00 | KRW 32,900.00 | KRW 31,400.00 | 35.34K |
| 2026-07-07 | KRW 33,050.00 | +0.46% | KRW 32,600.00 | KRW 33,800.00 | KRW 32,150.00 | 45.51K |
| 2026-07-06 | KRW 32,900.00 | +0.15% | KRW 32,850.00 | KRW 33,500.00 | KRW 32,000.00 | 36.37K |
| 2026-07-03 | KRW 32,850.00 | +2.66% | KRW 32,000.00 | KRW 32,900.00 | KRW 31,800.00 | 24.57K |
| 2026-07-02 | KRW 32,000.00 | -1.54% | KRW 32,200.00 | KRW 33,500.00 | KRW 30,750.00 | 39.31K |
| 2026-07-01 | KRW 32,500.00 | +3.50% | KRW 31,500.00 | KRW 32,500.00 | KRW 31,300.00 | 22.77K |
| 2026-06-30 | KRW 31,400.00 | -3.98% | KRW 32,950.00 | KRW 32,950.00 | KRW 31,300.00 | 30.52K |
| 2026-06-29 | KRW 32,700.00 | +4.81% | KRW 31,300.00 | KRW 34,400.00 | KRW 31,000.00 | 62.12K |
| 2026-06-26 | KRW 31,200.00 | -5.17% | KRW 32,950.00 | KRW 33,200.00 | KRW 30,550.00 | 77.76K |
| 2026-06-25 | KRW 32,900.00 | -1.79% | KRW 33,400.00 | KRW 34,000.00 | KRW 32,900.00 | 34.04K |
| 2026-06-24 | KRW 33,500.00 | -0.15% | KRW 33,350.00 | KRW 33,700.00 | KRW 32,900.00 | 31.25K |
| 2026-06-23 | KRW 33,550.00 | -4.01% | KRW 34,450.00 | KRW 34,650.00 | KRW 33,500.00 | 33.56K |
| 2026-06-22 | KRW 34,950.00 | -1.55% | KRW 35,350.00 | KRW 35,450.00 | KRW 34,000.00 | 46.80K |
| 2026-06-19 | KRW 35,500.00 | -1.53% | KRW 36,000.00 | KRW 36,350.00 | KRW 34,700.00 | 66.62K |
| 2026-06-18 | KRW 36,050.00 | -4.88% | KRW 37,450.00 | KRW 37,650.00 | KRW 36,050.00 | 60.72K |
| 2026-06-17 | KRW 37,900.00 | +0.13% | KRW 38,150.00 | KRW 38,400.00 | KRW 37,800.00 | 32.83K |
| 2026-06-16 | KRW 37,850.00 | +0.93% | KRW 38,600.00 | KRW 38,600.00 | KRW 37,400.00 | 39.32K |
| 2026-06-15 | KRW 37,500.00 | +4.90% | KRW 37,150.00 | KRW 38,250.00 | KRW 37,100.00 | 61.92K |
| 2026-06-12 | KRW 35,750.00 | +3.62% | KRW 35,700.00 | KRW 36,450.00 | KRW 35,500.00 | 54.65K |
| 2026-06-11 | KRW 34,500.00 | +0.73% | KRW 33,900.00 | KRW 34,600.00 | KRW 33,350.00 | 31.44K |
| 2026-06-10 | KRW 34,250.00 | -0.72% | KRW 34,500.00 | KRW 34,700.00 | KRW 33,550.00 | 36.84K |
| 2026-06-09 | KRW 34,500.00 | +3.29% | KRW 33,850.00 | KRW 34,850.00 | KRW 33,400.00 | 50.47K |
| 2026-06-08 | KRW 33,400.00 | -5.92% | KRW 33,500.00 | KRW 35,150.00 | KRW 33,300.00 | 62.49K |
| 2026-06-05 | KRW 35,500.00 | +2.01% | KRW 34,750.00 | KRW 36,200.00 | KRW 34,500.00 | 53.66K |
| 2026-06-04 | KRW 34,800.00 | -1.97% | KRW 35,100.00 | KRW 35,400.00 | KRW 34,300.00 | 62.47K |
| 2026-06-02 | KRW 35,500.00 | -3.66% | KRW 36,500.00 | KRW 36,500.00 | KRW 35,350.00 | 82.35K |
| 2026-06-01 | KRW 36,850.00 | -2.77% | KRW 37,450.00 | KRW 37,450.00 | KRW 36,850.00 | 50.49K |
| 2026-05-29 | KRW 37,900.00 | +1.47% | KRW 37,400.00 | KRW 37,950.00 | KRW 37,250.00 | 45.59K |
| 2026-05-28 | KRW 37,350.00 | -0.80% | KRW 37,800.00 | KRW 37,950.00 | KRW 37,150.00 | 57.04K |
| 2026-05-27 | KRW 37,650.00 | -1.31% | KRW 38,200.00 | KRW 38,350.00 | KRW 37,600.00 | 84.88K |
| 2026-05-26 | KRW 38,150.00 | +0.26% | KRW 39,700.00 | KRW 40,000.00 | KRW 38,000.00 | 65.55K |
| 2026-05-22 | KRW 38,050.00 | +1.06% | KRW 37,950.00 | KRW 38,650.00 | KRW 37,950.00 | 38.45K |