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
2023-02-063,145.003,170.003,110.003,170.002,536.77105,292
2023-02-033,140.003,170.003,095.003,165.002,532.77119,414
2023-02-023,170.003,185.003,120.003,135.002,508.77123,199
2023-02-013,130.003,155.003,095.003,135.002,508.77127,036
2023-01-313,050.003,155.003,030.003,125.002,500.76329,156
2023-01-303,035.003,060.003,005.003,050.002,440.7489,258
2023-01-273,020.003,065.003,020.003,050.002,440.74124,035
2023-01-262,985.003,060.002,985.003,020.002,416.74196,590
2023-01-253,010.003,020.002,980.002,985.002,388.73107,295
2023-01-202,960.002,990.002,910.002,970.002,376.7357,782
2023-01-192,990.002,995.002,945.002,945.002,356.7297,295
2023-01-183,005.003,010.002,975.002,995.002,396.7368,740
2023-01-173,010.003,045.002,975.003,000.002,400.73157,071
2023-01-162,995.003,030.002,970.003,010.002,408.73107,559
2023-01-133,000.003,020.002,955.002,995.002,396.73140,477
2023-01-122,990.003,015.002,945.002,970.002,376.73140,583
2023-01-112,930.003,000.002,925.002,980.002,384.73274,020
2023-01-102,925.002,935.002,885.002,925.002,340.7165,043
2023-01-092,870.002,925.002,830.002,920.002,336.71165,187
2023-01-062,715.002,845.002,715.002,820.002,256.69193,033
2023-01-052,770.002,770.002,720.002,725.002,180.6770,659
2023-01-042,680.002,760.002,665.002,755.002,204.67106,585
2023-01-032,700.002,745.002,620.002,735.002,188.67195,360
2023-01-022,795.002,835.002,715.002,725.002,180.6783,334
2022-12-292,845.002,855.002,765.002,820.002,256.69114,788
2022-12-282,825.002,900.002,805.002,880.002,304.70149,622
2022-12-272,775.002,870.002,760.002,850.002,224.68178,510
2022-12-262,795.002,795.002,720.002,720.002,123.20111,369
2022-12-232,890.002,890.002,780.002,800.002,185.65102,384
2022-12-222,860.002,920.002,860.002,895.002,259.8182,411
2022-12-212,860.002,885.002,830.002,860.002,232.48114,435
2022-12-203,080.003,140.002,850.002,855.002,228.58725,322
2022-12-192,920.002,975.002,885.002,970.002,318.35117,897
2022-12-162,940.002,950.002,900.002,945.002,298.8372,644
2022-12-152,970.003,010.002,955.002,970.002,318.35107,457
2022-12-142,975.002,985.002,950.002,975.002,322.2592,457
2022-12-132,950.002,985.002,920.002,960.002,310.5491,770
2022-12-122,970.002,990.002,930.002,960.002,310.5479,855
2022-12-092,940.003,025.002,925.002,975.002,322.25121,671
2022-12-082,955.002,975.002,875.002,940.002,294.93149,049
2022-12-072,915.002,970.002,885.002,940.002,294.9386,970
2022-12-062,995.003,025.002,905.002,925.002,283.22169,329
2022-12-052,990.003,025.002,955.002,995.002,337.86106,525
2022-12-023,025.003,025.002,950.002,990.002,333.96118,405
2022-12-013,030.003,055.003,015.003,035.002,369.09189,692
2022-11-303,015.003,030.002,975.003,025.002,361.28150,646
2022-11-292,990.003,100.002,985.003,035.002,369.09418,070
2022-11-283,000.003,120.002,950.003,015.002,353.48596,213
2022-11-252,960.003,000.002,925.002,930.002,287.13153,203
2022-11-242,995.003,050.002,935.002,960.002,310.54355,539
2022-11-232,895.003,015.002,890.003,000.002,341.77583,079
2022-11-222,750.003,060.002,735.002,885.002,252.001,970,854
2022-11-212,915.002,940.002,770.002,800.002,185.65315,624
2022-11-182,830.003,040.002,830.002,865.002,236.391,031,797
2022-11-172,860.002,875.002,770.002,785.002,173.94135,990
2022-11-162,890.002,925.002,795.002,860.002,232.48212,800
2022-11-152,785.002,885.002,785.002,870.002,240.29213,982
2022-11-142,840.002,840.002,780.002,780.002,170.04140,069
2022-11-112,855.002,865.002,795.002,805.002,189.55245,288
2022-11-102,800.002,815.002,745.002,805.002,189.55196,687
← NewerPage 16 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.