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
2022-05-174,070.004,140.004,050.004,100.003,200.42470,126
2022-05-164,020.004,195.004,015.004,065.003,173.091,087,527
2022-05-134,030.004,090.003,980.003,985.003,110.65610,027
2022-05-124,060.004,225.003,965.003,995.003,118.451,946,696
2022-05-113,910.004,320.003,900.004,060.003,169.195,638,067
2022-05-103,940.003,975.003,780.003,905.003,048.20837,587
2022-05-094,105.004,115.003,995.003,995.003,118.45812,378
2022-05-064,035.004,275.004,005.004,175.003,258.962,363,762
2022-05-044,150.004,210.004,050.004,060.003,169.19941,283
2022-05-034,315.004,340.004,140.004,150.003,239.442,331,628
2022-05-024,280.004,365.004,255.004,305.003,360.441,077,989
2022-04-294,530.004,610.004,370.004,375.003,415.082,516,055
2022-04-284,735.004,745.004,470.004,470.003,489.235,341,567
2022-04-274,425.004,975.004,405.004,965.003,875.6224,023,070
2022-04-264,480.004,760.004,400.004,455.003,477.529,394,282
2022-04-254,250.004,595.004,230.004,435.003,461.914,732,869
2022-04-224,275.004,515.004,220.004,345.003,391.663,884,137
2022-04-214,410.004,410.004,255.004,275.003,337.022,027,974
2022-04-204,520.004,775.004,375.004,440.003,465.8211,637,960
2022-04-194,420.004,630.004,320.004,470.003,489.235,380,638
2022-04-184,295.004,560.004,175.004,505.003,516.559,517,900
2022-04-154,255.004,340.004,150.004,270.003,333.122,034,041
2022-04-144,140.004,475.004,040.004,345.003,391.666,103,763
2022-04-134,210.004,225.004,115.004,120.003,216.031,280,469
2022-04-124,340.004,510.004,150.004,185.003,266.775,146,457
2022-04-114,205.004,515.004,140.004,455.003,477.5214,484,760
2022-04-084,120.004,325.003,945.004,115.003,212.125,864,656
2022-04-074,115.004,300.004,035.004,095.003,196.513,767,316
2022-04-064,555.004,760.004,155.004,165.003,251.1514,981,690
2022-04-054,280.004,380.004,200.004,310.003,364.343,680,267
2022-04-044,145.004,380.004,090.004,380.003,418.984,725,750
2022-04-014,265.004,275.004,055.004,165.003,251.153,327,487
2022-03-314,315.004,475.004,245.004,355.003,399.4711,189,820
2022-03-303,625.004,640.003,600.004,345.003,391.6643,155,273
2022-03-293,585.003,600.003,540.003,570.002,786.70154,540
2022-03-283,615.003,630.003,560.003,575.002,790.61116,923
2022-03-253,650.003,655.003,605.003,610.002,817.93145,409
2022-03-243,555.003,645.003,555.003,645.002,845.25183,163
2022-03-233,630.003,655.003,580.003,590.002,802.31207,757
2022-03-223,605.003,680.003,590.003,630.002,833.54203,234
2022-03-213,555.003,660.003,550.003,635.002,837.44312,432
2022-03-183,545.003,585.003,520.003,570.002,786.70150,470
2022-03-173,570.003,575.003,525.003,530.002,755.48149,650
2022-03-163,495.003,555.003,485.003,535.002,759.38151,779
2022-03-153,435.003,590.003,435.003,475.002,712.55330,242
2022-03-143,520.003,520.003,425.003,435.002,681.32161,955
2022-03-113,450.003,510.003,440.003,510.002,739.87142,740
2022-03-103,400.003,450.003,400.003,430.002,677.4292,097
2022-03-083,400.003,435.003,355.003,370.002,630.59212,737
2022-03-073,570.003,605.003,440.003,470.002,708.64273,697
2022-03-043,530.003,675.003,480.003,570.002,786.70927,215
2022-03-033,500.003,535.003,470.003,530.002,755.48131,657
2022-03-023,385.003,480.003,310.003,465.002,704.74155,738
2022-02-283,355.003,420.003,345.003,385.002,642.29135,255
2022-02-253,360.003,420.003,355.003,355.002,618.88171,209
2022-02-243,480.003,480.003,310.003,335.002,603.26221,439
2022-02-233,465.003,535.003,465.003,485.002,720.35143,442
2022-02-223,470.003,520.003,415.003,475.002,712.55215,079
2022-02-213,550.003,555.003,470.003,555.002,774.99166,230
2022-02-183,470.003,585.003,465.003,560.002,778.90280,691
← NewerPage 19 of 21 · 1,227 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.