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
2023-07-312,500.002,510.002,470.002,500.002,000.6152,891
2023-07-282,400.002,495.002,400.002,495.001,996.6187,836
2023-07-272,355.002,485.002,355.002,440.001,952.60114,322
2023-07-262,490.002,495.002,305.002,365.001,892.58519,172
2023-07-252,550.002,555.002,485.002,490.001,992.61180,494
2023-07-242,610.002,610.002,505.002,540.002,032.62212,439
2023-07-212,630.002,655.002,545.002,615.002,092.64112,168
2023-07-202,600.002,640.002,600.002,630.002,104.6428,582
2023-07-192,690.002,690.002,590.002,630.002,104.64102,155
2023-07-182,655.002,685.002,610.002,640.002,112.6464,042
2023-07-172,570.002,670.002,555.002,655.002,124.65143,316
2023-07-142,590.002,615.002,550.002,570.002,056.63110,359
2023-07-132,615.002,645.002,590.002,600.002,080.6363,559
2023-07-122,600.002,615.002,580.002,615.002,092.6443,728
2023-07-112,580.002,610.002,565.002,585.002,068.6336,100
2023-07-102,545.002,590.002,545.002,585.002,068.6364,664
2023-07-072,585.002,585.002,550.002,560.002,048.6371,009
2023-07-062,675.002,680.002,590.002,590.002,072.63173,851
2023-07-052,750.002,755.002,675.002,675.002,140.65150,524
2023-07-042,735.002,760.002,720.002,750.002,200.6770,138
2023-07-032,735.002,760.002,710.002,750.002,200.6783,965
2023-06-302,710.002,735.002,710.002,735.002,188.67147,535
2023-06-292,750.002,755.002,705.002,725.002,180.67111,361
2023-06-282,735.002,755.002,725.002,735.002,188.6766,018
2023-06-272,715.002,750.002,705.002,750.002,200.6758,021
2023-06-262,720.002,755.002,650.002,715.002,172.66171,350
2023-06-232,735.002,735.002,670.002,670.002,136.65182,157
2023-06-222,725.002,755.002,710.002,735.002,188.6776,446
2023-06-212,790.002,810.002,730.002,735.002,188.67134,540
2023-06-202,795.002,860.002,750.002,790.002,232.68127,173
2023-06-192,800.002,815.002,775.002,800.002,240.6890,367
2023-06-162,750.002,820.002,725.002,805.002,244.68203,717
2023-06-152,780.002,780.002,725.002,740.002,192.6791,232
2023-06-142,830.002,830.002,745.002,765.002,212.68119,112
2023-06-132,820.002,835.002,780.002,815.002,252.69109,890
2023-06-122,820.002,850.002,795.002,820.002,256.69115,638
2023-06-092,840.002,850.002,815.002,830.002,264.6975,307
2023-06-082,845.002,850.002,805.002,840.002,272.6972,359
2023-06-072,785.002,850.002,785.002,840.002,272.69168,955
2023-06-052,750.002,785.002,750.002,785.002,228.6885,545
2023-06-022,750.002,780.002,725.002,750.002,200.67108,690
2023-06-012,775.002,785.002,705.002,750.002,200.6774,992
2023-05-312,775.002,795.002,755.002,775.002,220.6888,178
2023-05-302,810.002,810.002,760.002,770.002,216.68143,720
2023-05-262,815.002,830.002,780.002,800.002,240.6898,599
2023-05-252,815.002,835.002,800.002,805.002,244.6877,419
2023-05-242,865.002,865.002,815.002,825.002,260.69124,734
2023-05-232,855.002,880.002,835.002,880.002,304.70107,353
2023-05-222,845.002,870.002,830.002,855.002,284.7092,058
2023-05-192,795.002,845.002,795.002,845.002,276.69113,966
2023-05-182,825.002,855.002,785.002,790.002,232.68110,005
2023-05-172,795.002,830.002,780.002,810.002,248.6959,633
2023-05-162,815.002,850.002,755.002,780.002,224.68159,922
2023-05-152,900.002,905.002,810.002,825.002,260.69143,954
2023-05-122,905.002,910.002,820.002,895.002,316.71295,847
2023-05-112,960.003,040.002,895.002,910.002,328.71339,477
2023-05-102,905.003,045.002,905.002,955.002,364.72352,995
2023-05-092,920.002,935.002,875.002,905.002,324.7192,355
2023-05-082,890.002,970.002,890.002,935.002,348.72122,550
2023-05-042,905.002,905.002,850.002,885.002,308.70102,571
← NewerPage 14 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.