KRX · 039130 · stock
Hanatour Service Inc. (039130) stock price history
Every KRX trading session of Hanatour Service Inc. from Dec 28, 2007 to Sep 28, 2026: 4,627 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
039130 adjusted close, 2007 to 2026
- ₩143,775
- All time high, 2015
- ₩51,500
- 52 week high, ₩28,600 low
- 4,627
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
039130 key facts
- Hanatour Service Inc. (039130) closed at ₩30,300 on Sep 28, 2026 on KRX.
- 039130's all time high close is ₩143,775, set on Jul 22, 2015; its all time low close is ₩9,320 on Oct 27, 2008.
- 039130's 52 week range is ₩28,600 to ₩51,500.
- 039130 returned -37.4% over the year to Sep 28, 2026 and -59.3% over five years.
- Over ten years 039130 returned -46%, -5.9% a year compounded.
- 039130's deepest drawdown was -83.9% from Jul 22, 2015 to Mar 19, 2020.
- DataCedar holds 4,627 daily sessions of 039130 history from Dec 28, 2007 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.
039130 price chart, 2007 to 2026
039130 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.9% |
| 3 months | -2.9% |
| 6 months | -26.9% |
| Year to date | -36.3% |
| 1 year | -37.4% |
| 3 years | -24.5% |
| 5 years | -59.3% |
| 10 years | -45.5% |
| Since Dec 28, 2007 | -40.7% |
| Compound annual growth, 18.8 years | -2.7% |
039130 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₩143,775 on Jul 22, 2015
- All time low close
- ₩9,320 on Oct 27, 2008
- 52 week high
- ₩51,500 on Feb 11, 2026
- 52 week low
- ₩28,600 on Jul 30, 2026
- Deepest drawdown
- -83.9% from Jul 22, 2015 to Mar 19, 2020, not yet recovered
- Best single session
- +16.5% on Jul 13, 2015
- Worst single session
- -23.5% on Mar 19, 2020
- Volatility, 1 year annualised
- 34.9%
- Sessions closing higher, 1 year
- 43%
- Best calendar year
- 2009, +118%
- Worst calendar year
- 2008, -69%
039130 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Dec 28, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₩48,050 | ₩51,500 | ₩28,600 | ₩30,300 | -36.3% | 11.7M | 181 |
| 2025 | ₩50,683 | ₩57,158 | ₩44,087 | ₩47,550 | -6.4% | 17.1M | 241 |
| 2024 | ₩44,942 | ₩60,901 | ₩41,285 | ₩50,776 | +13.0% | 25.9M | 244 |
| 2023 | ₩51,067 | ₩57,537 | ₩34,634 | ₩44,942 | -13.9% | 19.4M | 245 |
| 2022 | ₩62,960 | ₩75,768 | ₩40,673 | ₩52,188 | -15.9% | 32.9M | 244 |
| 2021 | ₩47,074 | ₩78,429 | ₩45,910 | ₩62,045 | +33.2% | 51.6M | 248 |
| 2020 | ₩42,500 | ₩51,898 | ₩22,123 | ₩46,575 | +9.6% | 49.7M | 248 |
| 2019 | ₩56,197 | ₩63,619 | ₩32,179 | ₩42,500 | -24.3% | 31.9M | 246 |
| 2018 | ₩84,543 | ₩102,574 | ₩45,155 | ₩56,115 | -32.0% | 34M | 244 |
| 2017 | ₩51,428 | ₩92,597 | ₩49,299 | ₩82,540 | +58.3% | 25.9M | 241 |
| 2016 | ₩88,825 | ₩88,825 | ₩47,138 | ₩52,138 | -41.3% | 32.6M | 246 |
| 2015 | ₩59,855 | ₩157,194 | ₩58,559 | ₩88,825 | +49.5% | 28.7M | 249 |
| 2014 | ₩48,746 | ₩61,428 | ₩45,901 | ₩59,398 | +22.6% | 17.5M | 245 |
| 2013 | ₩45,075 | ₩60,457 | ₩42,570 | ₩48,447 | +7.8% | 24.2M | 247 |
| 2012 | ₩24,840 | ₩50,392 | ₩21,988 | ₩44,927 | +81.9% | 19M | 248 |
| 2011 | ₩31,070 | ₩42,169 | ₩22,083 | ₩24,695 | -19.7% | 27.8M | 248 |
| 2010 | ₩35,365 | ₩40,130 | ₩29,436 | ₩30,752 | -11.7% | 28.2M | 251 |
| 2009 | ₩16,028 | ₩36,562 | ₩14,247 | ₩34,810 | +118.1% | 48.1M | 253 |
| 2008 | ₩48,409 | ₩49,344 | ₩7,931 | ₩15,960 | -68.8% | 40.6M | 257 |
| 2007 | ₩44,670 | ₩51,080 | ₩44,670 | ₩51,080 | n/a | 71.9K | 1 |
039130 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₩30,300 | -7.2% |
| August 2026 | ₩32,650 | +6.5% |
| July 2026 | ₩30,650 | -2.4% |
| June 2026 | ₩31,400 | -17.2% |
| May 2026 | ₩37,900 | -9.4% |
| April 2026 | ₩41,850 | +4.8% |
| March 2026 | ₩39,950 | -16.9% |
| February 2026 | ₩48,100 | +3.9% |
| January 2026 | ₩46,300 | -2.6% |
| December 2025 | ₩47,550 | +3.3% |
| November 2025 | ₩46,038 | -1.0% |
| October 2025 | ₩46,526 | -5.0% |
About the 039130 data
Daily bars. 4,627 sessions from Dec 28, 2007 to Sep 28, 2026, one row per KRX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are KRX trading days; minute timestamps are UTC. Prices are in KRW. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 28, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/039130/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on KRX
Common questions
039130 share price history
