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
2023-05-032,880.002,940.002,880.002,905.002,324.71157,639
2023-05-022,960.002,960.002,900.002,910.002,328.71177,706
2023-04-282,985.003,075.002,915.002,960.002,368.72193,863
2023-04-272,905.003,010.002,860.003,005.002,404.73168,625
2023-04-262,900.002,975.002,885.002,910.002,328.71113,216
2023-04-252,925.002,975.002,840.002,910.002,328.71152,200
2023-04-243,020.003,060.002,920.002,930.002,344.72173,741
2023-04-213,070.003,110.003,010.003,040.002,432.74174,467
2023-04-203,210.003,215.003,090.003,130.002,504.76259,059
2023-04-193,195.003,225.003,175.003,215.002,572.79137,121
2023-04-183,270.003,330.003,190.003,210.002,568.78511,579
2023-04-173,180.003,355.003,125.003,250.002,600.79484,056
2023-04-143,225.003,245.003,115.003,195.002,556.78361,116
2023-04-133,165.003,260.003,125.003,225.002,580.79364,273
2023-04-123,215.003,240.003,140.003,165.002,532.77343,297
2023-04-113,145.003,310.003,110.003,190.002,552.781,022,955
2023-04-102,910.003,145.002,740.003,145.002,516.771,318,377
2023-04-072,820.002,860.002,795.002,830.002,264.69106,699
2023-04-062,820.002,890.002,760.002,830.002,264.69246,519
2023-04-052,845.002,870.002,805.002,835.002,268.69218,781
2023-04-042,820.002,850.002,755.002,845.002,276.69174,517
2023-04-032,840.002,860.002,780.002,805.002,244.68123,534
2023-03-312,850.002,910.002,830.002,835.002,268.69410,300
2023-03-302,770.002,800.002,745.002,785.002,228.68138,877
2023-03-292,700.002,755.002,700.002,755.002,204.6792,988
2023-03-282,650.002,710.002,650.002,700.002,160.6679,282
2023-03-272,685.002,695.002,615.002,670.002,136.6592,580
2023-03-242,650.002,695.002,630.002,685.002,148.66103,528
2023-03-232,695.002,700.002,640.002,640.002,112.64217,456
2023-03-222,800.002,800.002,700.002,705.002,164.66261,370
2023-03-212,820.002,835.002,760.002,770.002,216.68102,362
2023-03-202,835.002,855.002,790.002,805.002,244.6863,290
2023-03-172,815.002,840.002,785.002,835.002,268.6951,262
2023-03-162,810.002,810.002,725.002,785.002,228.68109,443
2023-03-152,740.002,820.002,740.002,810.002,248.69200,854
2023-03-142,830.002,850.002,715.002,725.002,180.67217,260
2023-03-132,895.002,895.002,790.002,850.002,280.70139,538
2023-03-102,985.002,985.002,885.002,905.002,324.71254,343
2023-03-093,015.003,025.002,925.003,025.002,420.74261,873
2023-03-083,060.003,070.002,995.003,010.002,408.73121,276
2023-03-073,180.003,180.003,080.003,090.002,472.75153,504
2023-03-063,100.003,235.003,020.003,140.002,512.771,174,790
2023-03-032,955.002,995.002,930.002,990.002,392.73142,354
2023-03-022,915.003,030.002,890.002,940.002,352.72166,065
2023-02-282,860.002,930.002,860.002,910.002,328.7142,238
2023-02-272,900.002,900.002,835.002,900.002,320.71115,709
2023-02-243,005.003,010.002,905.002,920.002,336.71128,139
2023-02-232,970.002,995.002,925.002,975.002,380.73139,956
2023-02-223,015.003,015.002,955.002,970.002,376.73138,335
2023-02-213,040.003,045.003,000.003,030.002,424.7476,451
2023-02-203,025.003,040.002,980.003,040.002,432.7472,689
2023-02-173,030.003,045.003,005.003,030.002,424.7441,873
2023-02-163,025.003,055.003,000.003,050.002,440.7480,148
2023-02-153,110.003,120.003,015.003,025.002,420.74140,545
2023-02-143,105.003,150.003,095.003,110.002,488.76109,936
2023-02-133,100.003,105.003,020.003,100.002,480.76125,908
2023-02-103,190.003,205.003,085.003,100.002,480.76144,554
2023-02-093,240.003,255.003,140.003,160.002,528.77242,383
2023-02-083,285.003,315.003,240.003,240.002,592.79213,165
2023-02-073,140.003,310.003,140.003,295.002,636.80414,245
← NewerPage 15 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.