Hanatour Service Inc. (039130.KS) KSC

51,800.00

+100(+0.19%)

Updated at September 05 03:30PM

Currency In KRW

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	52,000	51,800	51,800	52,100	51,600	33,980
September 04, 2025	50,800	51,700	51,700	51,800	50,800	45,124
September 03, 2025	50,500	50,800	50,800	51,400	50,500	54,532
September 02, 2025	51,000	50,600	50,600	51,500	50,400	30,043
September 01, 2025	51,900	51,000	51,000	51,900	50,900	35,063
August 29, 2025	52,300	51,500	51,500	52,300	51,500	27,021
August 28, 2025	52,200	52,100	52,100	52,400	51,300	39,844
August 27, 2025	52,900	52,200	52,200	53,100	52,200	41,278
August 26, 2025	52,700	52,800	52,800	53,500	52,700	42,738
August 25, 2025	53,200	52,900	52,900	53,500	52,600	47,837
August 22, 2025	53,900	52,900	52,900	54,000	52,700	61,906
August 21, 2025	54,200	53,500	53,500	54,200	53,400	28,009
August 20, 2025	54,500	53,800	53,800	54,700	53,100	38,585
August 19, 2025	54,700	54,000	54,000	54,700	53,400	38,428
August 18, 2025	54,400	54,300	54,300	55,300	54,000	56,371
August 14, 2025	54,600	54,300	54,300	54,900	54,200	53,834
August 13, 2025	54,700	54,600	54,600	55,000	53,400	48,912
August 12, 2025	54,500	54,400	54,400	55,000	54,200	30,226
August 11, 2025	55,000	54,600	54,600	55,500	54,500	44,922
August 08, 2025	54,100	54,900	54,900	56,400	54,000	127,104
August 07, 2025	53,400	53,800	53,800	54,100	53,100	114,020
August 06, 2025	54,200	52,800	52,800	56,700	52,600	450,411
August 05, 2025	53,800	53,800	53,800	54,600	53,400	43,953
August 04, 2025	52,700	53,600	53,600	54,200	52,600	48,566
August 01, 2025	53,300	53,200	53,200	54,600	52,700	49,781
July 31, 2025	53,500	54,000	54,000	54,800	53,500	42,601
July 30, 2025	53,700	53,600	53,600	53,900	53,200	44,371
July 29, 2025	54,000	53,600	53,600	54,300	53,200	46,122
July 28, 2025	54,800	53,900	53,900	55,500	53,700	85,561
July 25, 2025	55,000	55,000	55,000	55,900	54,900	33,909
July 24, 2025	56,700	55,500	55,500	57,000	54,800	75,086
July 23, 2025	56,800	56,700	56,700	57,000	55,900	49,150
July 22, 2025	56,200	56,800	56,800	57,100	56,100	54,713
July 21, 2025	56,500	56,500	56,500	56,700	56,100	29,816
July 18, 2025	56,600	56,500	56,500	56,800	56,000	50,500
July 17, 2025	56,000	56,800	56,800	57,300	56,000	64,126
July 16, 2025	57,200	56,700	56,700	57,700	56,600	60,769
July 15, 2025	57,800	57,600	57,600	58,400	57,200	69,135
July 14, 2025	56,900	57,500	57,500	58,600	55,500	128,270
July 11, 2025	56,700	56,900	56,900	57,200	56,600	49,263
July 10, 2025	57,000	56,900	56,900	57,400	56,300	104,269
July 09, 2025	57,000	57,200	57,200	57,400	56,500	58,173
July 08, 2025	56,600	57,200	57,200	57,300	56,000	97,962
July 07, 2025	55,000	56,000	56,000	57,100	54,800	133,041
July 04, 2025	55,400	54,400	54,400	55,800	53,900	114,708
July 03, 2025	55,700	55,200	55,200	56,000	54,500	68,910
July 02, 2025	54,900	55,200	55,200	55,500	54,400	64,926
July 01, 2025	54,700	54,700	54,700	55,500	54,300	61,772
June 30, 2025	55,000	54,800	54,800	55,400	54,500	75,521
June 27, 2025	55,100	54,400	54,400	55,100	53,800	44,388
June 26, 2025	56,000	54,900	54,900	56,000	54,000	50,180
June 25, 2025	55,700	55,600	55,600	56,600	54,900	132,780
June 24, 2025	55,300	54,900	54,900	55,300	54,200	77,871
June 23, 2025	54,000	54,200	54,200	54,700	53,400	67,552
June 20, 2025	54,700	55,400	55,400	55,700	53,900	140,776
June 19, 2025	54,400	54,400	54,400	55,900	53,500	209,849
June 18, 2025	51,600	53,700	53,700	54,300	51,600	159,985
June 17, 2025	52,700	51,800	51,800	53,500	51,700	139,669
June 16, 2025	51,700	53,200	53,200	53,400	51,500	68,575
June 13, 2025	53,000	52,300	52,300	53,400	51,400	137,003