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
2025-01-222,080.002,085.002,065.002,085.001,738.3223,637
2025-01-212,090.002,125.002,075.002,075.001,729.9823,932
2025-01-202,090.002,110.002,075.002,095.001,746.6629,059
2025-01-172,110.002,140.002,085.002,090.001,742.4931,055
2025-01-162,135.002,135.002,105.002,105.001,755.0020,436
2025-01-152,085.002,125.002,080.002,120.001,767.5020,319
2025-01-142,080.002,105.002,040.002,085.001,738.3233,658
2025-01-132,120.002,145.002,070.002,070.001,725.8235,740
2025-01-102,140.002,140.002,075.002,140.001,784.1845,931
2025-01-092,125.002,145.002,100.002,100.001,750.8362,020
2025-01-082,105.002,135.002,105.002,130.001,775.8431,820
2025-01-072,105.002,130.002,095.002,125.001,771.6750,466
2025-01-062,105.002,145.002,095.002,115.001,763.3348,117
2025-01-032,075.002,115.002,075.002,090.001,742.4942,355
2025-01-022,080.002,080.002,055.002,075.001,729.9823,345
2024-12-302,025.002,085.002,025.002,080.001,734.1527,701
2024-12-272,115.002,115.002,055.002,070.001,725.8227,035
2024-12-262,115.002,125.002,110.002,120.001,767.5026,175
2024-12-242,115.002,125.002,100.002,115.001,763.3332,622
2024-12-232,070.002,125.002,065.002,115.001,763.3328,321
2024-12-202,115.002,115.002,070.002,085.001,738.3226,431
2024-12-192,140.002,140.002,100.002,120.001,767.5020,049
2024-12-182,130.002,165.002,130.002,145.001,788.3433,164
2024-12-172,130.002,140.002,110.002,130.001,775.8429,595
2024-12-162,130.002,150.002,100.002,125.001,771.6749,315
2024-12-132,065.002,125.002,065.002,100.001,750.8343,823
2024-12-122,055.002,105.002,055.002,090.001,742.4948,874
2024-12-112,015.002,075.002,015.002,070.001,725.8273,985
2024-12-101,923.002,025.001,923.002,015.001,679.96146,183
2024-12-092,015.002,015.001,915.001,921.001,601.59109,309
2024-12-062,025.002,055.001,992.002,015.001,679.96102,156
2024-12-052,065.002,070.002,020.002,045.001,704.9783,340
2024-12-042,115.002,120.002,040.002,060.001,717.48125,216
2024-12-032,075.002,145.002,075.002,135.001,780.0154,849
2024-12-022,115.002,130.002,080.002,095.001,746.6692,968
2024-11-292,170.002,175.002,125.002,125.001,771.67101,989
2024-11-282,200.002,240.002,185.002,190.001,825.8633,252
2024-11-272,185.002,220.002,170.002,200.001,834.2075,563
2024-11-262,180.002,185.002,140.002,185.001,821.6936,245
2024-11-252,160.002,190.002,140.002,180.001,817.5328,546
2024-11-222,150.002,195.002,135.002,160.001,800.8544,130
2024-11-212,155.002,175.002,140.002,150.001,792.5123,237
2024-11-202,175.002,180.002,145.002,155.001,796.6822,157
2024-11-192,150.002,185.002,150.002,175.001,813.3625,040
2024-11-182,145.002,185.002,115.002,165.001,805.0235,667
2024-11-152,140.002,155.002,090.002,145.001,788.34133,965
2024-11-142,150.002,180.002,115.002,125.001,771.6792,444
2024-11-132,220.002,245.002,145.002,150.001,792.5192,797
2024-11-122,260.002,295.002,210.002,220.001,850.8791,686
2024-11-112,310.002,310.002,245.002,250.001,875.8956,040
2024-11-082,265.002,295.002,265.002,265.001,888.3961,670
2024-11-072,255.002,280.002,245.002,265.001,888.3930,098
2024-11-062,330.002,335.002,265.002,265.001,888.3957,666
2024-11-052,290.002,305.002,280.002,305.001,921.7442,646
2024-11-042,310.002,310.002,285.002,285.001,905.0759,469
2024-11-012,260.002,305.002,240.002,305.001,921.74116,958
2024-10-312,250.002,280.002,235.002,260.001,884.2235,208
2024-10-302,250.002,260.002,240.002,260.001,884.2233,317
2024-10-292,235.002,250.002,220.002,250.001,875.8923,710
2024-10-282,215.002,245.002,210.002,235.001,863.3839,441
← NewerPage 8 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.