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
2022-02-173,535.003,730.003,460.003,490.002,724.261,207,846
2022-02-163,395.003,505.003,360.003,495.002,728.16367,254
2022-02-153,265.003,415.003,265.003,300.002,575.94268,066
2022-02-143,320.003,385.003,255.003,280.002,560.33293,853
2022-02-113,410.003,475.003,380.003,385.002,642.29160,939
2022-02-103,540.003,550.003,455.003,490.002,724.26171,205
2022-02-093,460.003,535.003,460.003,505.002,735.96163,901
2022-02-083,430.003,525.003,410.003,440.002,685.23253,451
2022-02-073,515.003,520.003,400.003,425.002,673.52254,543
2022-02-043,370.003,630.003,365.003,500.002,732.061,237,079
2022-02-033,380.003,425.003,365.003,400.002,654.00300,375
2022-01-283,180.003,420.003,110.003,365.002,626.68998,233
2022-01-273,280.003,370.003,190.003,190.002,490.08385,327
2022-01-263,200.003,360.003,190.003,280.002,560.33412,394
2022-01-253,335.003,485.003,160.003,210.002,505.69699,953
2022-01-243,430.003,450.003,305.003,335.002,603.26317,640
2022-01-213,530.003,560.003,440.003,450.002,693.03212,189
2022-01-203,410.003,545.003,410.003,520.002,747.67198,005
2022-01-193,485.003,540.003,410.003,435.002,681.32201,878
2022-01-183,570.003,630.003,515.003,520.002,747.67186,956
2022-01-173,710.003,710.003,575.003,600.002,810.12265,612
2022-01-143,705.003,755.003,685.003,710.002,895.99209,389
2022-01-133,795.003,800.003,735.003,755.002,931.11176,372
2022-01-123,745.003,795.003,735.003,765.002,938.92178,910
2022-01-113,815.003,835.003,740.003,745.002,923.31222,448
2022-01-103,910.003,925.003,810.003,820.002,981.85218,693
2022-01-073,855.003,925.003,855.003,910.003,052.10116,957
2022-01-063,930.003,950.003,845.003,850.003,005.27372,182
2022-01-054,045.004,045.003,955.003,975.003,102.84277,607
2022-01-043,980.004,050.003,965.004,050.003,161.39342,412
2022-01-033,935.003,995.003,930.003,980.003,106.74240,771
2021-12-303,965.003,985.003,930.003,930.003,067.71183,340
2021-12-293,950.004,005.003,940.003,965.003,095.04132,652
2021-12-284,025.004,025.003,935.003,950.003,036.49392,440
2021-12-274,070.004,070.003,995.003,995.003,071.08274,371
2021-12-244,100.004,120.004,015.004,030.003,097.99347,472
2021-12-234,050.004,150.004,015.004,075.003,132.58776,288
2021-12-223,985.004,050.003,960.004,040.003,105.68286,122
2021-12-214,005.004,030.003,955.003,970.003,051.87312,428
2021-12-204,135.004,135.004,015.004,015.003,086.46346,155
2021-12-174,035.004,175.004,035.004,135.003,178.71692,732
2021-12-163,980.004,195.003,955.004,090.003,144.111,680,483
2021-12-154,015.004,050.003,945.003,960.003,044.18272,283
2021-12-144,055.004,105.003,980.004,005.003,078.77414,634
2021-12-134,070.004,100.004,050.004,065.003,124.90210,552
2021-12-104,075.004,110.004,025.004,065.003,124.90343,907
2021-12-094,085.004,130.004,035.004,075.003,132.58348,468
2021-12-084,000.004,145.003,975.004,080.003,136.43715,387
2021-12-073,915.004,020.003,915.003,980.003,059.55420,055
2021-12-063,900.003,965.003,855.003,930.003,021.12239,190
2021-12-033,890.003,950.003,850.003,920.003,013.43293,613
2021-12-023,630.003,935.003,615.003,890.002,990.37722,649
2021-12-013,630.003,760.003,560.003,730.002,867.37518,058
2021-11-304,000.004,040.003,620.003,690.002,836.621,071,390
2021-11-293,945.004,045.003,905.003,950.003,036.49800,727
2021-11-264,310.004,330.004,145.004,160.003,197.93588,342
2021-11-254,300.004,445.004,290.004,345.003,340.141,021,714
2021-11-244,245.004,310.004,215.004,260.003,274.80291,520
2021-11-234,335.004,385.004,285.004,285.003,294.02426,105
2021-11-224,250.004,350.004,220.004,335.003,332.45565,809
← NewerPage 20 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.