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
2023-10-312,405.002,440.002,380.002,395.001,916.5826,491
2023-10-302,370.002,410.002,365.002,405.001,924.5917,764
2023-10-272,395.002,415.002,355.002,370.001,896.5862,083
2023-10-262,435.002,435.002,370.002,395.001,916.5839,542
2023-10-252,435.002,480.002,415.002,435.001,948.5939,688
2023-10-242,360.002,450.002,350.002,435.001,948.5959,786
2023-10-232,380.002,400.002,345.002,360.001,888.5867,031
2023-10-202,415.002,415.002,345.002,380.001,904.5877,768
2023-10-192,465.002,470.002,400.002,435.001,948.5944,626
2023-10-182,435.002,590.002,415.002,465.001,972.60208,437
2023-10-172,435.002,450.002,405.002,435.001,948.5937,952
2023-10-162,395.002,495.002,345.002,435.001,948.59106,100
2023-10-132,420.002,420.002,380.002,395.001,916.5850,273
2023-10-122,405.002,425.002,400.002,420.001,936.5929,989
2023-10-112,310.002,405.002,310.002,400.001,920.5982,652
2023-10-102,300.002,345.002,275.002,310.001,848.5689,002
2023-10-062,305.002,350.002,295.002,300.001,840.5649,718
2023-10-052,315.002,335.002,280.002,300.001,840.5653,476
2023-10-042,370.002,370.002,310.002,315.001,852.57114,061
2023-09-272,345.002,375.002,320.002,370.001,896.5871,458
2023-09-262,385.002,390.002,330.002,345.001,876.5761,889
2023-09-252,405.002,415.002,370.002,385.001,908.5858,739
2023-09-222,430.002,430.002,395.002,405.001,924.5970,739
2023-09-212,480.002,480.002,420.002,430.001,944.5956,796
2023-09-202,465.002,490.002,445.002,480.001,984.6141,215
2023-09-192,485.002,500.002,460.002,460.001,968.6032,900
2023-09-182,520.002,530.002,480.002,490.001,992.6127,268
2023-09-152,505.002,535.002,475.002,520.002,016.62106,965
2023-09-142,470.002,500.002,450.002,475.001,980.6079,397
2023-09-132,485.002,485.002,450.002,465.001,972.6043,972
2023-09-122,500.002,535.002,480.002,485.001,988.61109,449
2023-09-112,490.002,525.002,480.002,505.002,004.6171,934
2023-09-082,495.002,525.002,445.002,490.001,992.61149,948
2023-09-072,455.002,460.002,425.002,430.001,944.5960,118
2023-09-062,470.002,470.002,430.002,470.001,976.6062,383
2023-09-052,470.002,470.002,425.002,465.001,972.6045,271
2023-09-042,455.002,475.002,405.002,475.001,980.6061,370
2023-09-012,430.002,455.002,425.002,455.001,964.6055,913
2023-08-312,430.002,455.002,415.002,430.001,944.5948,075
2023-08-302,450.002,455.002,415.002,430.001,944.5990,727
2023-08-292,410.002,450.002,410.002,440.001,952.6072,265
2023-08-282,400.002,445.002,385.002,410.001,928.5944,944
2023-08-252,405.002,420.002,390.002,390.001,912.5849,304
2023-08-242,410.002,435.002,380.002,405.001,924.5962,777
2023-08-232,420.002,440.002,380.002,410.001,928.5961,880
2023-08-222,470.002,470.002,395.002,420.001,936.59107,276
2023-08-212,530.002,530.002,385.002,445.001,956.6094,987
2023-08-182,500.002,535.002,470.002,530.002,024.62129,826
2023-08-172,485.002,510.002,440.002,500.002,000.6198,235
2023-08-162,570.002,570.002,500.002,520.002,016.62108,395
2023-08-142,615.002,615.002,555.002,580.002,064.6393,864
2023-08-112,505.002,625.002,495.002,620.002,096.64308,838
2023-08-102,460.002,520.002,455.002,505.002,004.6197,343
2023-08-092,450.002,495.002,450.002,460.001,968.6076,982
2023-08-082,490.002,500.002,450.002,470.001,976.6092,516
2023-08-072,525.002,525.002,450.002,520.002,016.6259,506
2023-08-042,480.002,525.002,455.002,525.002,020.6284,026
2023-08-032,480.002,510.002,445.002,500.002,000.6152,157
2023-08-022,545.002,545.002,470.002,515.002,012.6194,509
2023-08-012,500.002,545.002,430.002,535.002,028.6293,500
← NewerPage 13 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.