Hanatour Service Inc. - 039130.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	45,000	45,450	45,450	45,750	44,950	66,697
January 13, 2026	45,150	44,900	44,900	45,400	44,850	64,944
January 12, 2026	45,650	45,050	45,050	46,100	45,000	116,372
January 09, 2026	46,000	45,850	45,850	46,500	45,850	48,577
January 08, 2026	46,300	46,300	46,300	46,550	45,600	74,944
January 07, 2026	47,000	46,400	46,400	47,500	45,850	90,391
January 06, 2026	48,450	46,950	46,950	48,450	46,950	89,503
January 05, 2026	49,000	48,250	48,250	49,000	48,250	65,631
January 02, 2026	48,050	48,600	48,600	48,900	47,300	121,785
December 30, 2025	48,950	48,750	47,550	49,100	48,500	39,673
December 29, 2025	49,000	49,000	47,793.62	49,350	48,650	57,438
December 26, 2025	49,700	49,150	49,150	49,800	48,850	74,889
December 24, 2025	49,200	49,550	49,550	49,900	48,650	100,157
December 23, 2025	48,900	48,900	48,900	49,400	48,850	64,833
December 22, 2025	49,000	49,100	49,100	49,250	48,700	56,192
December 19, 2025	48,100	48,700	48,700	49,350	48,100	79,056
December 18, 2025	48,300	48,100	48,100	48,400	47,750	57,921
December 17, 2025	48,200	48,500	48,500	48,650	47,950	62,015
December 16, 2025	48,800	48,100	48,100	48,800	48,100	64,976
December 15, 2025	48,900	48,600	48,600	49,200	48,450	55,060
December 12, 2025	48,750	48,850	48,850	49,150	48,450	101,323
December 11, 2025	48,800	48,750	48,750	49,000	47,850	571,683
December 10, 2025	48,850	48,650	48,650	48,850	48,200	68,594
December 09, 2025	49,600	48,750	48,750	49,600	48,750	61,558
December 08, 2025	49,500	49,450	49,450	49,650	49,050	59,830
December 05, 2025	49,200	49,450	49,450	50,200	49,200	112,807
December 04, 2025	49,250	49,350	49,350	49,450	48,800	121,185
December 03, 2025	48,400	49,400	49,400	50,100	48,250	305,569
December 02, 2025	46,600	47,000	47,000	47,050	46,350	52,554
December 01, 2025	47,200	46,450	46,450	47,650	46,350	94,642
November 28, 2025	47,400	47,200	47,200	47,450	46,750	86,503
November 27, 2025	47,150	47,300	47,300	47,500	46,900	49,029
November 26, 2025	47,300	47,100	47,100	47,400	46,800	53,265
November 25, 2025	47,700	46,850	46,850	48,000	46,700	86,879
November 24, 2025	48,050	47,400	47,400	48,600	47,350	94,477
November 21, 2025	47,600	48,000	48,000	48,450	47,500	78,532
November 20, 2025	47,800	48,150	48,150	48,700	47,100	118,870
November 19, 2025	47,000	47,650	47,650	49,600	46,750	285,580
November 18, 2025	46,350	46,450	46,450	47,300	46,000	139,787
November 17, 2025	46,700	46,500	46,500	47,050	46,300	66,670
November 14, 2025	46,500	46,250	46,250	46,900	46,150	36,742
November 13, 2025	46,450	46,850	46,850	47,000	46,400	48,766
November 12, 2025	46,200	46,850	46,850	46,950	46,200	38,210
November 11, 2025	46,700	46,250	46,250	47,050	46,150	44,694
November 10, 2025	46,300	46,700	46,700	47,050	46,050	46,496
November 07, 2025	45,600	45,950	45,950	46,250	45,350	58,117
November 06, 2025	46,000	45,900	45,900	46,300	45,200	63,020
November 05, 2025	46,850	45,550	45,550	46,950	45,400	92,236
November 04, 2025	46,750	46,400	46,400	46,800	46,400	73,858
November 03, 2025	47,750	46,650	46,650	48,000	46,650	114,886
October 31, 2025	48,000	47,700	47,700	48,150	47,050	112,886
October 30, 2025	47,600	47,650	47,650	48,150	47,600	72,461
October 29, 2025	47,950	47,600	47,600	47,950	47,400	68,998
October 28, 2025	47,350	47,500	47,500	47,850	47,200	39,347
October 27, 2025	47,200	47,350	47,350	47,650	47,100	57,408
October 24, 2025	47,050	47,050	47,050	47,150	46,700	47,262
October 23, 2025	46,900	46,850	46,850	47,250	46,650	38,708
October 22, 2025	46,800	47,000	47,000	47,000	46,400	46,406
October 21, 2025	47,200	46,750	46,750	47,350	46,600	77,531
October 20, 2025	47,200	46,950	46,950	47,300	46,250	86,686

Hanatour Service Inc. (039130.KS) KSC