Hansol Csn historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 2,800.00 | 2,815.00 | 2,745.00 | 2,805.00 | 2,189.55 | 196,687 |
| 2022-11-09 | 2,755.00 | 2,805.00 | 2,755.00 | 2,770.00 | 2,162.23 | 140,681 |
| 2022-11-08 | 2,670.00 | 2,820.00 | 2,665.00 | 2,775.00 | 2,166.13 | 462,047 |
| 2022-11-07 | 2,595.00 | 2,660.00 | 2,580.00 | 2,640.00 | 2,060.76 | 179,361 |
| 2022-11-04 | 2,590.00 | 2,610.00 | 2,555.00 | 2,580.00 | 2,013.92 | 55,016 |
| 2022-11-03 | 2,565.00 | 2,610.00 | 2,565.00 | 2,595.00 | 2,025.63 | 84,028 |
| 2022-11-02 | 2,620.00 | 2,645.00 | 2,590.00 | 2,615.00 | 2,041.24 | 115,051 |
| 2022-11-01 | 2,595.00 | 2,645.00 | 2,555.00 | 2,625.00 | 2,049.05 | 215,710 |
| 2022-10-31 | 2,550.00 | 2,595.00 | 2,515.00 | 2,585.00 | 2,017.82 | 206,811 |
| 2022-10-28 | 2,535.00 | 2,870.00 | 2,515.00 | 2,525.00 | 1,970.99 | 1,422,787 |
| 2022-10-27 | 2,510.00 | 2,550.00 | 2,490.00 | 2,535.00 | 1,978.79 | 73,587 |
| 2022-10-26 | 2,525.00 | 2,540.00 | 2,465.00 | 2,485.00 | 1,939.76 | 47,594 |
| 2022-10-25 | 2,525.00 | 2,535.00 | 2,490.00 | 2,525.00 | 1,970.99 | 45,078 |
| 2022-10-24 | 2,515.00 | 2,545.00 | 2,475.00 | 2,480.00 | 1,935.86 | 73,071 |
| 2022-10-21 | 2,505.00 | 2,530.00 | 2,455.00 | 2,455.00 | 1,916.35 | 81,234 |
| 2022-10-20 | 2,535.00 | 2,595.00 | 2,500.00 | 2,550.00 | 1,990.50 | 57,491 |
| 2022-10-19 | 2,570.00 | 2,620.00 | 2,555.00 | 2,570.00 | 2,006.11 | 66,047 |
| 2022-10-18 | 2,540.00 | 2,580.00 | 2,520.00 | 2,570.00 | 2,006.11 | 53,826 |
| 2022-10-17 | 2,445.00 | 2,515.00 | 2,400.00 | 2,515.00 | 1,963.18 | 62,274 |
| 2022-10-14 | 2,360.00 | 2,470.00 | 2,360.00 | 2,470.00 | 1,928.05 | 135,904 |
| 2022-10-13 | 2,460.00 | 2,525.00 | 2,325.00 | 2,325.00 | 1,814.87 | 158,395 |
| 2022-10-12 | 2,500.00 | 2,520.00 | 2,430.00 | 2,480.00 | 1,935.86 | 88,733 |
| 2022-10-11 | 2,665.00 | 2,665.00 | 2,510.00 | 2,520.00 | 1,967.08 | 78,624 |
| 2022-10-07 | 2,675.00 | 2,710.00 | 2,635.00 | 2,680.00 | 2,091.98 | 77,953 |
| 2022-10-06 | 2,615.00 | 2,695.00 | 2,615.00 | 2,680.00 | 2,091.98 | 78,999 |
| 2022-10-05 | 2,685.00 | 2,695.00 | 2,580.00 | 2,615.00 | 2,041.24 | 93,395 |
| 2022-10-04 | 2,580.00 | 2,650.00 | 2,555.00 | 2,645.00 | 2,064.66 | 110,476 |
| 2022-09-30 | 2,465.00 | 2,550.00 | 2,455.00 | 2,540.00 | 1,982.70 | 92,831 |
| 2022-09-29 | 2,505.00 | 2,640.00 | 2,505.00 | 2,540.00 | 1,982.70 | 127,581 |
| 2022-09-28 | 2,585.00 | 2,675.00 | 2,450.00 | 2,490.00 | 1,943.67 | 247,415 |
| 2022-09-27 | 2,615.00 | 2,685.00 | 2,580.00 | 2,600.00 | 2,029.53 | 240,412 |
| 2022-09-26 | 2,900.00 | 2,910.00 | 2,590.00 | 2,630.00 | 2,052.95 | 488,875 |
| 2022-09-23 | 3,010.00 | 3,045.00 | 2,910.00 | 2,925.00 | 2,283.22 | 143,713 |
| 2022-09-22 | 3,040.00 | 3,040.00 | 2,945.00 | 3,030.00 | 2,365.18 | 164,241 |
| 2022-09-21 | 3,050.00 | 3,100.00 | 3,035.00 | 3,075.00 | 2,400.31 | 91,704 |
| 2022-09-20 | 3,000.00 | 3,070.00 | 3,000.00 | 3,070.00 | 2,396.41 | 94,238 |
| 2022-09-19 | 3,095.00 | 3,120.00 | 3,000.00 | 3,000.00 | 2,341.77 | 184,798 |
| 2022-09-16 | 3,150.00 | 3,165.00 | 3,095.00 | 3,100.00 | 2,419.83 | 117,842 |
| 2022-09-15 | 3,205.00 | 3,285.00 | 3,145.00 | 3,185.00 | 2,486.18 | 139,365 |
| 2022-09-14 | 3,075.00 | 3,185.00 | 3,070.00 | 3,155.00 | 2,462.76 | 101,300 |
| 2022-09-13 | 3,150.00 | 3,210.00 | 3,150.00 | 3,200.00 | 2,497.88 | 117,942 |
| 2022-09-08 | 3,145.00 | 3,180.00 | 3,110.00 | 3,125.00 | 2,439.34 | 107,562 |
| 2022-09-07 | 3,230.00 | 3,235.00 | 3,100.00 | 3,135.00 | 2,447.15 | 119,026 |
| 2022-09-06 | 3,185.00 | 3,220.00 | 3,140.00 | 3,210.00 | 2,505.69 | 81,624 |
| 2022-09-05 | 3,160.00 | 3,185.00 | 3,130.00 | 3,140.00 | 2,451.05 | 96,619 |
| 2022-09-02 | 3,205.00 | 3,250.00 | 3,155.00 | 3,180.00 | 2,482.27 | 128,595 |
| 2022-09-01 | 3,260.00 | 3,260.00 | 3,185.00 | 3,190.00 | 2,490.08 | 126,933 |
| 2022-08-31 | 3,180.00 | 3,270.00 | 3,165.00 | 3,260.00 | 2,544.72 | 117,088 |
| 2022-08-30 | 3,170.00 | 3,235.00 | 3,155.00 | 3,185.00 | 2,486.18 | 130,822 |
| 2022-08-29 | 3,155.00 | 3,205.00 | 3,100.00 | 3,170.00 | 2,474.47 | 150,794 |
| 2022-08-26 | 3,345.00 | 3,345.00 | 3,265.00 | 3,290.00 | 2,568.14 | 145,878 |
| 2022-08-25 | 3,210.00 | 3,315.00 | 3,205.00 | 3,300.00 | 2,575.94 | 145,040 |
| 2022-08-24 | 3,185.00 | 3,240.00 | 3,175.00 | 3,205.00 | 2,501.79 | 107,359 |
| 2022-08-23 | 3,250.00 | 3,250.00 | 3,165.00 | 3,165.00 | 2,470.56 | 267,421 |
| 2022-08-22 | 3,325.00 | 3,345.00 | 3,245.00 | 3,255.00 | 2,540.82 | 212,748 |
| 2022-08-19 | 3,385.00 | 3,425.00 | 3,330.00 | 3,345.00 | 2,611.07 | 218,778 |
| 2022-08-18 | 3,380.00 | 3,410.00 | 3,330.00 | 3,405.00 | 2,657.91 | 226,179 |
| 2022-08-17 | 3,545.00 | 3,605.00 | 3,400.00 | 3,410.00 | 2,661.81 | 370,568 |
| 2022-08-16 | 3,575.00 | 3,585.00 | 3,495.00 | 3,510.00 | 2,739.87 | 363,025 |
| 2022-08-12 | 3,495.00 | 3,795.00 | 3,465.00 | 3,560.00 | 2,778.90 | 2,466,959 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-29 | 60.0000 KRW |
| 2025-12-29 | 200.0000 KRW |
| 2025-06-27 | 60.0000 KRW |
| 2025-03-28 | 150.0000 KRW |
| 2024-03-28 | 100.0000 KRW |
| 2022-12-28 | 70.0000 KRW |
| 2021-12-29 | 60.0000 KRW |
| 2020-12-29 | 50.0000 KRW |
| 2019-12-27 | 40.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.