Hanatour Service Inc. (039130.KS) KSC

46,900.00

-450(-0.95%)

Updated at October 17 03:30PM

Currency In KRW

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	47,200	46,900	46,900	47,650	46,900	103,325
October 16, 2025	47,900	47,350	47,350	48,050	47,300	83,883
October 15, 2025	47,450	47,900	47,900	47,900	46,900	89,296
October 14, 2025	47,650	47,200	47,200	47,750	46,950	122,860
October 13, 2025	48,500	47,650	47,650	48,550	47,550	83,713
October 10, 2025	49,250	48,650	48,650	49,500	48,300	68,408
October 02, 2025	50,200	49,550	49,550	50,300	49,550	73,406
October 01, 2025	50,500	49,950	49,950	50,600	49,500	42,249
September 30, 2025	50,300	50,200	50,200	50,500	49,950	36,409
September 29, 2025	50,100	50,300	50,300	50,600	49,700	39,903
September 26, 2025	50,000	49,600	49,600	50,200	49,200	115,197
September 25, 2025	50,500	50,100	50,100	50,700	49,800	82,158
September 24, 2025	51,400	50,300	50,300	51,400	50,200	90,032
September 23, 2025	51,600	51,200	51,200	51,600	50,700	99,505
September 22, 2025	52,500	51,600	51,600	52,500	51,400	90,405
September 19, 2025	52,300	52,300	52,300	52,800	51,500	109,376
September 18, 2025	52,800	52,600	52,600	52,900	52,100	86,860
September 17, 2025	52,800	52,500	52,500	53,400	52,300	85,951
September 16, 2025	53,100	52,700	52,700	53,400	52,700	49,827
September 15, 2025	52,800	52,800	52,800	52,900	52,100	30,506
September 12, 2025	52,400	52,800	52,800	52,900	52,400	47,844
September 11, 2025	52,400	52,000	52,000	52,800	52,000	93,647
September 10, 2025	52,000	52,500	52,500	53,000	51,800	41,138
September 09, 2025	52,400	52,000	52,000	52,400	51,800	26,865
September 08, 2025	52,400	52,200	52,200	52,400	51,600	28,484
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