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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 12, 2025	53,200	52,900	52,900	54,200	52,900	155,321
June 11, 2025	53,500	52,700	52,700	53,600	52,500	178,353
June 10, 2025	53,700	52,200	52,200	53,700	52,000	187,369
June 09, 2025	52,000	53,100	53,100	54,200	52,000	177,436
June 05, 2025	50,800	51,100	51,100	51,900	50,800	54,693
June 04, 2025	51,600	50,600	50,600	52,500	50,600	139,210
June 02, 2025	50,400	51,100	51,100	51,600	50,400	49,794
May 30, 2025	50,300	50,800	50,800	51,700	50,200	70,719
May 29, 2025	50,600	50,700	50,700	50,900	50,200	49,292
May 28, 2025	50,400	50,400	50,400	50,900	50,000	55,862
May 27, 2025	49,550	50,500	50,500	51,000	49,500	59,801
May 26, 2025	48,850	50,000	50,000	50,000	48,550	55,584
May 23, 2025	47,500	48,550	48,550	48,600	47,350	43,712
May 22, 2025	47,400	47,550	47,550	47,950	47,300	89,276

Hanatour Service Inc. (039130.KS) KSC