Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 009180.KO stock page

Hansol Csn historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-242,600.002,640.002,570.002,610.002,176.0349,338
2024-07-232,580.002,620.002,570.002,620.002,184.3761,992
2024-07-222,625.002,625.002,560.002,605.002,171.8686,941
2024-07-192,690.002,690.002,605.002,650.002,209.3850,804
2024-07-182,715.002,715.002,635.002,700.002,251.0652,488
2024-07-172,670.002,750.002,670.002,700.002,251.06121,788
2024-07-162,735.002,755.002,685.002,695.002,246.8942,815
2024-07-152,720.002,765.002,675.002,735.002,280.2447,722
2024-07-122,795.002,810.002,725.002,740.002,284.4173,455
2024-07-112,815.002,850.002,760.002,795.002,330.2783,956
2024-07-102,810.002,860.002,785.002,785.002,321.9354,889
2024-07-092,850.002,890.002,810.002,835.002,363.6253,168
2024-07-082,810.002,860.002,810.002,860.002,384.4655,368
2024-07-052,890.002,915.002,810.002,815.002,346.9488,253
2024-07-042,930.002,955.002,890.002,890.002,409.4757,724
2024-07-032,985.003,010.002,835.002,925.002,438.65107,658
2024-07-023,045.003,085.002,950.002,985.002,488.68128,141
2024-07-013,155.003,165.003,085.003,085.002,572.0586,442
2024-06-283,095.003,155.003,080.003,135.002,613.73164,523
2024-06-273,065.003,065.003,000.003,055.002,547.04120,495
2024-06-263,175.003,175.003,055.003,065.002,555.37210,646
2024-06-253,135.003,320.003,080.003,175.002,647.08741,307
2024-06-243,130.003,130.003,010.003,105.002,588.72425,979
2024-06-213,040.003,155.003,000.003,100.002,584.55542,182
2024-06-202,795.003,295.002,765.003,115.002,597.065,346,664
2024-06-192,785.002,795.002,750.002,755.002,296.9282,537
2024-06-182,820.002,825.002,775.002,780.002,317.7692,784
2024-06-172,830.002,850.002,805.002,820.002,351.11163,983
2024-06-142,790.002,835.002,780.002,830.002,359.45146,162
2024-06-132,790.002,830.002,760.002,815.002,346.94200,861
2024-06-122,790.002,860.002,780.002,790.002,326.10222,475
2024-06-112,695.002,885.002,670.002,815.002,346.94705,870
2024-06-102,615.002,655.002,585.002,655.002,213.55126,076
2024-06-072,750.002,775.002,550.002,595.002,163.52420,906
2024-06-052,760.002,770.002,740.002,765.002,305.26423,872
2024-06-042,790.002,805.002,745.002,770.002,309.42451,583
2024-06-032,760.002,805.002,755.002,800.002,334.44502,134
2024-05-312,755.002,775.002,750.002,765.002,305.26200,563
2024-05-302,745.002,770.002,735.002,750.002,292.75237,039
2024-05-292,745.002,770.002,735.002,750.002,292.75233,183
2024-05-282,735.002,750.002,725.002,735.002,280.24159,524
2024-05-272,760.002,760.002,720.002,735.002,280.24268,535
2024-05-242,705.002,750.002,700.002,745.002,288.58358,369
2024-05-232,755.002,755.002,690.002,720.002,267.74630,624
2024-05-222,790.002,805.002,755.002,755.002,296.92898,909
2024-05-212,875.002,900.002,730.002,770.002,309.425,440,356
2024-05-202,465.002,500.002,440.002,440.002,034.29420,936
2024-05-172,370.002,455.002,370.002,425.002,021.79412,907
2024-05-162,350.002,370.002,325.002,335.001,946.7568,732
2024-05-142,315.002,350.002,315.002,350.001,959.2659,733
2024-05-132,340.002,345.002,315.002,335.001,946.7578,359
2024-05-102,350.002,360.002,330.002,340.001,950.9245,742
2024-05-092,340.002,355.002,320.002,355.001,963.4353,136
2024-05-082,310.002,340.002,300.002,340.001,950.9280,177
2024-05-072,285.002,320.002,275.002,320.001,934.2575,492
2024-05-032,275.002,300.002,270.002,280.001,900.9085,555
2024-05-022,285.002,305.002,265.002,280.001,900.9054,935
2024-04-302,280.002,295.002,270.002,290.001,909.2447,289
2024-04-292,295.002,310.002,275.002,280.001,900.9079,551
2024-04-262,270.002,295.002,255.002,295.001,913.4041,181
← NewerPage 10 of 21 · 1,226 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-2960.0000 KRW
2025-12-29200.0000 KRW
2025-06-2760.0000 KRW
2025-03-28150.0000 KRW
2024-03-28100.0000 KRW
2022-12-2870.0000 KRW
2021-12-2960.0000 KRW
2020-12-2950.0000 KRW
2019-12-2740.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.