Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 009180.KO stock page

Hansol Csn historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-232,160.002,175.002,155.002,155.001,920.5941,379
2025-04-222,175.002,175.002,150.002,160.001,925.0534,783
2025-04-212,170.002,180.002,160.002,170.001,933.9634,843
2025-04-182,160.002,175.002,140.002,170.001,933.9636,974
2025-04-172,115.002,160.002,110.002,155.001,920.5941,175
2025-04-162,150.002,165.002,105.002,105.001,876.03103,178
2025-04-152,105.002,200.002,095.002,150.001,916.14227,251
2025-04-142,090.002,110.002,085.002,105.001,876.0338,814
2025-04-112,040.002,085.002,040.002,085.001,858.2132,939
2025-04-102,075.002,095.002,040.002,070.001,844.84144,824
2025-04-092,015.002,035.001,981.002,020.001,800.28149,515
2025-04-082,030.002,045.002,005.002,015.001,795.8288,350
2025-04-072,090.002,090.001,993.001,998.001,780.67268,618
2025-04-042,060.002,155.002,035.002,105.001,876.03104,488
2025-04-032,060.002,090.002,020.002,070.001,844.84177,487
2025-04-022,105.002,115.002,065.002,070.001,844.8464,928
2025-04-012,110.002,145.002,095.002,105.001,876.0396,057
2025-03-312,170.002,180.002,105.002,105.001,876.03133,859
2025-03-282,200.002,225.002,145.002,170.001,933.96328,069
2025-03-272,345.002,350.002,300.002,325.001,938.42196,785
2025-03-262,375.002,375.002,330.002,350.001,959.2692,571
2025-03-252,335.002,375.002,310.002,375.001,980.10212,288
2025-03-242,320.002,345.002,295.002,335.001,946.75143,405
2025-03-212,325.002,325.002,275.002,315.001,930.0864,678
2025-03-202,305.002,330.002,295.002,305.001,921.7453,421
2025-03-192,305.002,320.002,295.002,310.001,925.9158,607
2025-03-182,330.002,335.002,300.002,305.001,921.7491,226
2025-03-172,350.002,360.002,320.002,330.001,942.5875,436
2025-03-142,335.002,360.002,300.002,350.001,959.2682,664
2025-03-132,345.002,360.002,335.002,335.001,946.7556,855
2025-03-122,330.002,365.002,330.002,345.001,955.0958,713
2025-03-112,350.002,360.002,300.002,330.001,942.58104,570
2025-03-102,350.002,390.002,320.002,375.001,980.10138,933
2025-03-072,330.002,400.002,315.002,360.001,967.60199,952
2025-03-062,345.002,375.002,330.002,350.001,959.2669,886
2025-03-052,325.002,360.002,315.002,360.001,967.60133,758
2025-03-042,275.002,325.002,265.002,325.001,938.42130,331
2025-02-282,265.002,285.002,255.002,280.001,900.9097,977
2025-02-272,315.002,320.002,265.002,280.001,900.9083,324
2025-02-262,325.002,325.002,290.002,315.001,930.0860,111
2025-02-252,310.002,330.002,285.002,325.001,938.42174,022
2025-02-242,260.002,300.002,240.002,280.001,900.9078,096
2025-02-212,250.002,265.002,230.002,265.001,888.3972,235
2025-02-202,250.002,260.002,225.002,250.001,875.8993,962
2025-02-192,265.002,300.002,245.002,250.001,875.89106,873
2025-02-182,240.002,270.002,225.002,255.001,880.0595,978
2025-02-172,215.002,260.002,210.002,240.001,867.55144,160
2025-02-142,210.002,225.002,200.002,215.001,846.7177,776
2025-02-132,195.002,225.002,155.002,210.001,842.5493,768
2025-02-122,165.002,205.002,150.002,200.001,834.20117,218
2025-02-112,130.002,155.002,130.002,150.001,792.5153,766
2025-02-102,130.002,165.002,110.002,135.001,780.01103,118
2025-02-072,160.002,160.002,090.002,130.001,775.84122,944
2025-02-062,150.002,165.002,125.002,145.001,788.3448,380
2025-02-052,130.002,155.002,125.002,145.001,788.34130,622
2025-02-042,065.002,085.002,030.002,070.001,725.82158,442
2025-02-032,095.002,110.002,020.002,065.001,721.65128,609
2025-01-312,195.002,195.002,110.002,140.001,784.18118,572
2025-01-242,210.002,220.002,155.002,195.001,830.03192,280
2025-01-232,080.002,415.002,070.002,195.001,830.031,992,515
← NewerPage 7 of 21 · 1,226 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.