Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 009180.KO stock page

Hansol Csn historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-162,755.002,775.002,690.002,765.002,765.0034,499
2026-07-152,730.002,755.002,700.002,755.002,755.0047,359
2026-07-142,665.002,745.002,660.002,705.002,705.0081,578
2026-07-132,745.002,795.002,680.002,685.002,685.0078,289
2026-07-102,705.002,770.002,685.002,765.002,765.0043,509
2026-07-092,685.002,720.002,610.002,685.002,685.0036,877
2026-07-082,730.002,745.002,640.002,665.002,665.0073,430
2026-07-072,720.002,785.002,685.002,730.002,730.0053,928
2026-07-062,775.002,795.002,725.002,730.002,730.0035,601
2026-07-032,720.002,760.002,680.002,750.002,750.0028,499
2026-07-022,785.002,785.002,710.002,710.002,710.0058,286
2026-07-012,770.002,795.002,725.002,785.002,785.0058,740
2026-06-302,770.002,795.002,745.002,785.002,785.0063,844
2026-06-292,665.002,785.002,665.002,770.002,770.0062,045
2026-06-262,680.002,715.002,645.002,680.002,620.0086,367
2026-06-252,655.002,730.002,640.002,680.002,620.0055,645
2026-06-242,680.002,715.002,640.002,680.002,620.0065,308
2026-06-232,790.002,790.002,640.002,695.002,634.66130,286
2026-06-222,795.002,830.002,740.002,790.002,727.5480,480
2026-06-192,830.002,850.002,755.002,795.002,732.4359,640
2026-06-182,855.002,870.002,800.002,830.002,766.6465,203
2026-06-172,870.002,905.002,835.002,855.002,791.0847,897
2026-06-162,845.002,900.002,790.002,885.002,820.4186,336
2026-06-152,850.002,890.002,810.002,845.002,781.31121,319
2026-06-122,750.002,885.002,750.002,825.002,761.7581,870
2026-06-112,680.002,820.002,620.002,750.002,688.43125,543
2026-06-102,695.002,720.002,630.002,695.002,634.6677,223
2026-06-092,645.002,740.002,580.002,700.002,639.5580,049
2026-06-082,670.002,670.002,550.002,565.002,507.57293,158
2026-06-052,800.002,800.002,690.002,720.002,659.1058,255
2026-06-042,690.002,820.002,690.002,745.002,683.5496,536
2026-06-022,720.002,750.002,655.002,725.002,663.99148,981
2026-06-012,840.002,845.002,720.002,720.002,659.10180,648
2026-05-292,930.002,930.002,795.002,845.002,781.31129,562
2026-05-282,915.002,925.002,830.002,890.002,825.30161,346
2026-05-273,025.003,025.002,905.002,910.002,844.85124,512
2026-05-263,100.003,100.002,975.002,975.002,908.40143,930
2026-05-222,960.003,060.002,945.003,060.002,991.49100,500
2026-05-213,030.003,040.002,915.002,915.002,849.74146,038
2026-05-203,050.003,050.002,915.002,950.002,883.96120,032
2026-05-193,070.003,075.002,950.003,005.002,937.72214,134
2026-05-183,120.003,140.003,010.003,045.002,976.83140,719
2026-05-153,105.003,185.003,045.003,120.003,050.15180,164
2026-05-143,090.003,140.003,050.003,105.003,035.49198,778
2026-05-133,215.003,215.003,065.003,085.003,015.93329,645
2026-05-123,380.003,385.003,175.003,215.003,143.02275,029
2026-05-113,420.003,455.003,305.003,385.003,309.22176,675
2026-05-083,445.003,500.003,380.003,440.003,362.99119,838
2026-05-073,465.003,575.003,400.003,445.003,367.87264,009
2026-05-063,360.003,555.003,300.003,460.003,382.54604,314
2026-05-043,180.003,455.003,180.003,350.003,275.00455,558
2026-04-303,205.003,205.003,150.003,175.003,103.9290,919
2026-04-293,160.003,195.003,135.003,195.003,123.4784,682
2026-04-283,300.003,300.003,135.003,160.003,089.25347,734
2026-04-273,250.003,365.003,205.003,320.003,245.67332,406
2026-04-243,105.003,245.003,105.003,200.003,128.36158,845
2026-04-233,160.003,195.003,100.003,100.003,030.60119,043
2026-04-223,165.003,175.003,110.003,160.003,089.25109,200
2026-04-213,185.003,225.003,150.003,150.003,079.48156,523
2026-04-203,240.003,260.003,200.003,200.003,128.36124,258
← NewerPage 2 of 2 · 120 trading days

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.