Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 009180.KO stock page

Hansol Csn historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-113,435.003,505.003,435.003,490.002,724.26169,735
2022-08-103,455.003,555.003,385.003,415.002,665.71350,446
2022-08-093,420.003,455.003,400.003,420.002,669.61127,268
2022-08-083,470.003,470.003,390.003,420.002,669.61122,135
2022-08-053,500.003,560.003,455.003,470.002,708.64358,318
2022-08-043,450.003,510.003,425.003,470.002,708.64251,841
2022-08-033,350.003,415.003,335.003,415.002,665.71148,597
2022-08-023,390.003,415.003,335.003,345.002,611.07182,929
2022-08-013,440.003,440.003,370.003,410.002,661.81132,299
2022-07-293,350.003,440.003,340.003,395.002,650.10248,322
2022-07-283,340.003,390.003,335.003,350.002,614.97164,895
2022-07-273,325.003,365.003,300.003,340.002,607.17156,550
2022-07-263,300.003,345.003,280.003,325.002,595.46111,753
2022-07-253,270.003,310.003,255.003,300.002,575.94143,178
2022-07-223,370.003,390.003,250.003,275.002,556.43294,836
2022-07-213,285.003,375.003,275.003,335.002,603.26389,065
2022-07-203,300.003,320.003,260.003,265.002,548.62191,232
2022-07-193,245.003,260.003,200.003,260.002,544.72143,899
2022-07-183,175.003,235.003,165.003,225.002,517.40165,891
2022-07-153,200.003,230.003,065.003,145.002,454.95331,200
2022-07-143,180.003,250.003,165.003,200.002,497.88175,803
2022-07-133,160.003,365.003,125.003,200.002,497.88508,598
2022-07-123,215.003,250.003,125.003,195.002,493.98237,465
2022-07-113,285.003,385.003,220.003,265.002,548.62212,453
2022-07-083,245.003,310.003,235.003,280.002,560.33229,231
2022-07-073,180.003,240.003,150.003,240.002,529.11200,826
2022-07-063,215.003,245.003,140.003,150.002,458.86216,233
2022-07-053,110.003,240.003,085.003,235.002,525.21302,515
2022-07-043,285.003,315.003,030.003,110.002,427.63648,722
2022-07-013,355.003,440.003,210.003,280.002,560.33337,641
2022-06-303,515.003,525.003,375.003,375.002,634.49301,514
2022-06-293,540.003,595.003,500.003,525.002,751.58236,952
2022-06-283,565.003,615.003,490.003,575.002,790.61361,152
2022-06-273,515.003,615.003,435.003,590.002,802.31357,574
2022-06-243,410.003,535.003,410.003,475.002,712.55446,389
2022-06-233,590.003,620.003,275.003,450.002,693.031,252,338
2022-06-223,710.003,845.003,555.003,585.002,798.41495,362
2022-06-213,665.003,765.003,655.003,710.002,895.99354,729
2022-06-203,905.003,915.003,610.003,655.002,853.05505,783
2022-06-173,805.003,885.003,665.003,860.003,013.07568,472
2022-06-163,775.003,940.003,775.003,870.003,020.88604,764
2022-06-153,700.003,850.003,690.003,775.002,946.72803,962
2022-06-143,730.003,925.003,660.003,730.002,911.60680,429
2022-06-134,005.004,030.003,855.003,860.003,013.07862,491
2022-06-104,300.004,340.004,130.004,140.003,231.641,070,866
2022-06-094,405.004,410.004,260.004,365.003,407.271,801,089
2022-06-084,260.004,395.004,195.004,395.003,430.692,677,734
2022-06-074,280.004,290.004,160.004,225.003,297.991,234,622
2022-06-034,125.004,260.004,095.004,200.003,278.471,696,343
2022-06-024,120.004,165.004,095.004,110.003,208.22279,271
2022-05-314,130.004,185.004,085.004,120.003,216.03412,618
2022-05-304,115.004,165.004,095.004,105.003,204.32397,438
2022-05-274,225.004,245.004,095.004,115.003,212.12814,301
2022-05-264,110.004,255.004,100.004,165.003,251.151,825,188
2022-05-254,150.004,270.004,090.004,120.003,216.031,055,587
2022-05-244,105.004,270.004,070.004,095.003,196.511,250,552
2022-05-234,060.004,125.004,030.004,050.003,161.39437,850
2022-05-204,030.004,100.004,005.004,055.003,165.29491,065
2022-05-194,050.004,145.003,995.004,025.003,141.87857,473
2022-05-184,160.004,285.004,070.004,220.003,294.092,146,769
← NewerPage 18 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.