Hansol Csn historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-19 | 4,215.00 | 4,305.00 | 4,205.00 | 4,230.00 | 3,251.74 | 406,326 |
| 2021-11-18 | 4,245.00 | 4,300.00 | 4,120.00 | 4,255.00 | 3,270.95 | 695,506 |
| 2021-11-17 | 4,410.00 | 4,430.00 | 4,215.00 | 4,250.00 | 3,267.11 | 974,019 |
| 2021-11-16 | 4,405.00 | 4,445.00 | 4,385.00 | 4,400.00 | 3,382.42 | 495,773 |
| 2021-11-15 | 4,415.00 | 4,460.00 | 4,335.00 | 4,455.00 | 3,424.70 | 823,411 |
| 2021-11-12 | 4,425.00 | 4,575.00 | 4,315.00 | 4,410.00 | 3,390.11 | 1,518,732 |
| 2021-11-11 | 4,540.00 | 4,595.00 | 4,400.00 | 4,445.00 | 3,417.01 | 991,105 |
| 2021-11-10 | 4,795.00 | 4,800.00 | 4,545.00 | 4,545.00 | 3,493.89 | 1,723,053 |
| 2021-11-09 | 5,000.00 | 5,080.00 | 4,830.00 | 4,830.00 | 3,712.98 | 2,443,497 |
| 2021-11-08 | 4,885.00 | 4,940.00 | 4,745.00 | 4,895.00 | 3,762.94 | 3,003,300 |
| 2021-11-05 | 4,950.00 | 5,260.00 | 4,820.00 | 4,835.00 | 3,716.82 | 10,784,840 |
| 2021-11-04 | 5,230.00 | 5,350.00 | 4,870.00 | 4,870.00 | 3,743.72 | 6,702,844 |
| 2021-11-03 | 5,170.00 | 5,710.00 | 5,040.00 | 5,090.00 | 3,912.85 | 27,752,279 |
| 2021-11-02 | 4,730.00 | 5,090.00 | 4,700.00 | 5,010.00 | 3,851.35 | 9,556,350 |
| 2021-11-01 | 4,900.00 | 4,920.00 | 4,675.00 | 4,685.00 | 3,601.51 | 1,622,485 |
| 2021-10-29 | 4,720.00 | 4,945.00 | 4,660.00 | 4,740.00 | 3,643.79 | 1,995,933 |
| 2021-10-28 | 4,770.00 | 4,790.00 | 4,655.00 | 4,665.00 | 3,586.13 | 868,040 |
| 2021-10-27 | 4,875.00 | 4,960.00 | 4,770.00 | 4,770.00 | 3,666.85 | 2,853,189 |
| 2021-10-26 | 4,810.00 | 4,945.00 | 4,750.00 | 4,825.00 | 3,709.13 | 3,262,615 |
| 2021-10-25 | 4,670.00 | 4,850.00 | 4,650.00 | 4,810.00 | 3,697.60 | 2,570,160 |
| 2021-10-22 | 4,680.00 | 4,820.00 | 4,640.00 | 4,645.00 | 3,570.76 | 1,264,779 |
| 2021-10-21 | 4,835.00 | 4,840.00 | 4,630.00 | 4,680.00 | 3,597.67 | 1,453,400 |
| 2021-10-20 | 4,665.00 | 4,790.00 | 4,605.00 | 4,785.00 | 3,678.38 | 2,178,227 |
| 2021-10-19 | 4,785.00 | 4,795.00 | 4,640.00 | 4,645.00 | 3,570.76 | 1,204,550 |
| 2021-10-18 | 4,760.00 | 4,810.00 | 4,655.00 | 4,785.00 | 3,678.38 | 2,408,016 |
| 2021-10-15 | 4,585.00 | 4,880.00 | 4,520.00 | 4,695.00 | 3,609.20 | 9,608,163 |
| 2021-10-14 | 4,250.00 | 4,995.00 | 4,230.00 | 4,565.00 | 3,509.26 | 16,660,830 |
← NewerPage 21 of 21 · 1,227 trading days
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.