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
2024-01-262,460.002,495.002,455.002,475.001,980.60373,375
2024-01-252,500.002,505.002,440.002,470.001,976.60434,370
2024-01-242,635.002,680.002,495.002,505.002,004.611,046,434
2024-01-232,660.002,700.002,580.002,610.002,088.64944,216
2024-01-222,765.002,775.002,655.002,700.002,160.661,173,082
2024-01-192,750.002,795.002,690.002,795.002,236.681,830,292
2024-01-182,800.002,830.002,690.002,815.002,252.692,368,171
2024-01-173,240.003,295.002,760.002,815.002,252.6923,688,180
2024-01-162,950.002,980.002,750.002,805.002,244.683,268,798
2024-01-152,940.003,205.002,820.002,860.002,288.7022,979,160
2024-01-122,620.003,220.002,560.002,740.002,192.6719,865,189
2024-01-112,560.002,615.002,535.002,600.002,080.63147,781
2024-01-102,500.002,555.002,495.002,555.002,044.62113,673
2024-01-092,550.002,550.002,495.002,500.002,000.6174,461
2024-01-082,495.002,535.002,490.002,530.002,024.6245,630
2024-01-052,535.002,550.002,470.002,490.001,992.61132,657
2024-01-042,445.002,685.002,425.002,535.002,028.62702,181
2024-01-032,450.002,465.002,420.002,440.001,952.6067,620
2024-01-022,470.002,480.002,430.002,450.001,960.6083,026
2023-12-282,460.002,465.002,425.002,450.001,960.60100,582
2023-12-272,525.002,540.002,440.002,445.001,956.60238,712
2023-12-262,545.002,590.002,500.002,525.002,020.6298,827
2023-12-222,540.002,575.002,525.002,540.002,032.6263,754
2023-12-212,630.002,635.002,540.002,540.002,032.62136,415
2023-12-202,540.002,670.002,525.002,630.002,104.64359,469
2023-12-192,610.002,610.002,515.002,525.002,020.62129,347
2023-12-182,540.002,610.002,540.002,585.002,068.63159,767
2023-12-152,510.002,540.002,500.002,540.002,032.6250,773
2023-12-142,495.002,525.002,490.002,505.002,004.6181,174
2023-12-132,500.002,510.002,475.002,490.001,992.6130,435
2023-12-122,505.002,520.002,485.002,495.001,996.6122,270
2023-12-112,480.002,530.002,480.002,505.002,004.6132,416
2023-12-082,470.002,495.002,450.002,480.001,984.6150,407
2023-12-072,525.002,545.002,460.002,470.001,976.6047,413
2023-12-062,530.002,565.002,510.002,525.002,020.6275,334
2023-12-052,585.002,590.002,510.002,525.002,020.6263,364
2023-12-042,535.002,595.002,520.002,585.002,068.63112,738
2023-12-012,555.002,560.002,505.002,525.002,020.62105,292
2023-11-302,515.002,575.002,510.002,550.002,040.62108,025
2023-11-292,500.002,530.002,500.002,510.002,008.6184,683
2023-11-282,555.002,570.002,470.002,525.002,020.6284,476
2023-11-272,555.002,570.002,540.002,555.002,044.6278,854
2023-11-242,570.002,615.002,555.002,555.002,044.6275,059
2023-11-232,610.002,610.002,570.002,570.002,056.6349,086
2023-11-222,600.002,615.002,560.002,610.002,088.6484,689
2023-11-212,620.002,630.002,575.002,600.002,080.6373,227
2023-11-202,490.002,640.002,485.002,620.002,096.64374,623
2023-11-172,485.002,490.002,455.002,480.001,984.61175,180
2023-11-162,515.002,530.002,450.002,480.001,984.6190,034
2023-11-152,500.002,575.002,490.002,515.002,012.6193,352
2023-11-142,480.002,515.002,480.002,490.001,992.6112,098
2023-11-132,550.002,565.002,475.002,475.001,980.6021,593
2023-11-102,515.002,570.002,485.002,550.002,040.6263,557
2023-11-092,500.002,565.002,500.002,515.002,012.6144,522
2023-11-082,500.002,520.002,500.002,500.002,000.6127,316
2023-11-072,530.002,545.002,470.002,500.002,000.6136,339
2023-11-062,505.002,535.002,500.002,530.002,024.6255,255
2023-11-032,490.002,510.002,490.002,500.002,000.6140,914
2023-11-022,460.002,495.002,455.002,490.001,992.6151,599
2023-11-012,400.002,480.002,400.002,455.001,964.6056,075
← NewerPage 12 of 21 · 1,223 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.