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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Hanatour Service Inc. (039130.KS) KSC