Hanatour Service Inc. (039130.KS) KSC

40,200.00

-750(-1.83%)

Updated at April 03 03:30PM

Currency In KRW

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	40,650	40,200	40,200	41,250	40,150	53,010
April 02, 2026	42,300	40,950	40,950	42,500	40,500	62,375
April 01, 2026	41,500	42,000	42,000	42,300	40,800	49,318
March 31, 2026	40,450	39,950	39,950	40,850	39,950	56,802
March 30, 2026	40,450	40,800	40,800	40,800	40,150	53,046
March 27, 2026	41,150	41,450	41,450	41,450	40,550	94,137
March 26, 2026	42,300	41,250	41,250	42,300	41,250	39,146
March 25, 2026	42,200	42,200	42,200	42,500	42,050	38,310
March 24, 2026	42,250	41,950	41,950	42,400	41,250	45,369
March 23, 2026	42,000	40,800	40,800	42,000	40,650	46,038
March 20, 2026	42,100	42,300	42,300	42,800	41,800	52,908
March 19, 2026	42,050	41,550	41,550	42,150	41,450	49,695
March 18, 2026	42,750	42,500	42,500	42,950	42,400	57,541
March 17, 2026	41,850	42,350	42,350	42,800	41,650	58,807
March 16, 2026	41,000	41,350	41,350	41,950	41,000	37,142
March 13, 2026	41,450	41,400	41,400	41,800	40,800	50,205
March 12, 2026	41,150	41,950	41,950	42,050	41,150	55,906
March 11, 2026	42,300	41,600	41,600	42,700	41,350	55,582
March 10, 2026	41,500	41,250	41,250	41,500	40,700	34,475
March 09, 2026	40,600	39,200	39,200	40,700	38,850	241,374
March 06, 2026	41,450	41,950	41,950	43,100	40,800	119,515
March 05, 2026	42,800	42,400	42,400	43,250	41,650	116,995
March 04, 2026	43,300	40,450	40,450	44,050	40,300	142,906
March 03, 2026	46,200	44,900	44,900	46,800	44,900	141,815
February 27, 2026	48,950	48,100	48,100	49,050	48,100	467,702
February 26, 2026	50,100	48,900	48,900	50,100	48,900	106,398
February 25, 2026	49,350	49,350	49,350	49,600	48,550	137,992
February 24, 2026	50,000	49,200	49,200	50,000	48,700	129,462
February 23, 2026	49,550	50,100	50,100	50,400	49,100	122,516
February 20, 2026	50,400	49,450	0	50,400	49,200	76,910
February 19, 2026	50,600	50,400	0	50,600	49,500	103,951
February 13, 2026	50,000	50,700	0	51,400	49,950	182,417
February 12, 2026	51,400	51,100	0	51,400	49,800	144,577
February 11, 2026	50,600	51,100	0	51,500	49,600	243,410
February 10, 2026	47,900	50,000	0	50,800	47,900	298,423
February 09, 2026	48,400	47,900	0	48,850	47,900	125,135
February 06, 2026	50,600	48,400	0	50,800	47,500	215,622
February 05, 2026	47,700	48,950	0	50,500	47,200	494,725
February 04, 2026	46,850	47,600	0	47,800	46,850	117,331
February 03, 2026	45,750	46,000	0	46,000	45,450	53,812
February 02, 2026	45,900	45,100	0	46,200	45,000	90,939
January 30, 2026	47,400	46,300	0	47,750	46,250	134,003
January 29, 2026	45,800	46,750	0	46,750	45,000	121,884
January 28, 2026	45,400	45,650	0	45,850	45,250	91,356
January 27, 2026	45,400	45,350	0	45,900	45,250	69,668
January 26, 2026	45,100	45,300	0	45,450	44,950	48,988
January 23, 2026	45,150	45,100	0	45,150	44,800	77,039
January 22, 2026	44,900	45,350	0	45,500	44,850	72,867
January 21, 2026	45,100	45,000	0	45,400	44,550	71,921
January 20, 2026	45,100	45,450	0	45,850	45,100	42,468
January 19, 2026	46,000	45,300	0	46,050	45,000	56,718
January 16, 2026	46,050	46,000	0	46,750	45,950	56,161
January 15, 2026	45,600	45,750	0	46,200	45,500	50,649
January 14, 2026	45,000	45,450	0	45,750	44,950	67,986
January 13, 2026	45,150	44,900	0	45,400	44,850	64,944
January 12, 2026	45,650	45,050	0	46,100	45,000	116,372
January 09, 2026	46,000	45,850	0	46,500	45,850	48,627
January 08, 2026	46,300	46,300	0	46,550	45,600	74,944
January 07, 2026	47,000	46,400	0	47,500	45,850	90,391
January 06, 2026	48,450	46,950	0	48,450	46,950	89,503