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
2024-10-252,220.002,240.002,200.002,220.001,850.8749,947
2024-10-242,260.002,260.002,220.002,230.001,859.21104,987
2024-10-232,270.002,270.002,240.002,260.001,884.2240,867
2024-10-222,270.002,275.002,240.002,250.001,875.8951,100
2024-10-212,290.002,300.002,245.002,260.001,884.22111,753
2024-10-182,310.002,320.002,260.002,275.001,896.73144,892
2024-10-172,325.002,330.002,305.002,320.001,934.2599,947
2024-10-162,340.002,340.002,310.002,325.001,938.4265,432
2024-10-152,340.002,370.002,330.002,340.001,950.9264,604
2024-10-142,345.002,355.002,310.002,355.001,963.4358,455
2024-10-112,350.002,370.002,340.002,345.001,955.0970,136
2024-10-102,325.002,365.002,325.002,365.001,971.7694,386
2024-10-082,325.002,350.002,310.002,325.001,938.4264,522
2024-10-072,315.002,350.002,305.002,335.001,946.75163,863
2024-10-042,315.002,355.002,310.002,315.001,930.08135,232
2024-10-022,500.002,590.002,335.002,345.001,955.09874,304
2024-09-302,490.002,500.002,420.002,455.002,046.80272,800
2024-09-272,450.002,470.002,420.002,455.002,046.8086,444
2024-09-262,410.002,450.002,405.002,445.002,038.4682,456
2024-09-252,450.002,470.002,400.002,410.002,009.28155,140
2024-09-242,415.002,490.002,400.002,450.002,042.6388,859
2024-09-232,435.002,450.002,315.002,435.002,030.1396,002
2024-09-202,440.002,460.002,425.002,425.002,021.7957,749
2024-09-192,405.002,450.002,385.002,430.002,025.9658,881
2024-09-132,405.002,430.002,360.002,395.001,996.7867,616
2024-09-122,345.002,405.002,345.002,405.002,005.11101,881
2024-09-112,320.002,360.002,305.002,330.001,942.5886,975
2024-09-102,415.002,435.002,315.002,315.001,930.0890,219
2024-09-092,305.002,400.002,305.002,390.001,992.61115,531
2024-09-062,330.002,400.002,285.002,375.001,980.10251,225
2024-09-052,355.002,720.002,300.002,330.001,942.582,124,027
2024-09-042,430.002,430.002,355.002,355.001,963.43138,171
2024-09-032,420.002,465.002,410.002,455.002,046.80101,069
2024-09-022,410.002,420.002,380.002,420.002,017.6227,586
2024-08-302,400.002,415.002,385.002,410.002,009.2856,256
2024-08-292,410.002,410.002,375.002,410.002,009.2851,867
2024-08-282,420.002,450.002,380.002,410.002,009.2876,672
2024-08-272,415.002,435.002,360.002,420.002,017.62102,878
2024-08-262,455.002,475.002,410.002,420.002,017.6282,812
2024-08-232,435.002,475.002,430.002,465.002,055.1460,900
2024-08-222,505.002,520.002,450.002,460.002,050.9752,822
2024-08-212,520.002,545.002,475.002,490.002,075.9849,310
2024-08-202,480.002,530.002,465.002,520.002,100.9972,901
2024-08-192,555.002,600.002,420.002,455.002,046.80425,890
2024-08-162,610.002,615.002,550.002,565.002,138.5192,689
2024-08-142,605.002,620.002,520.002,570.002,142.68199,123
2024-08-132,695.002,695.002,585.002,595.002,163.5296,934
2024-08-122,660.002,685.002,515.002,680.002,234.39118,298
2024-08-092,690.002,735.002,630.002,675.002,230.22149,735
2024-08-082,720.002,750.002,640.002,645.002,205.21172,924
2024-08-072,625.002,830.002,625.002,750.002,292.75318,379
2024-08-062,495.002,915.002,495.002,625.002,188.53722,817
2024-08-052,785.002,835.002,370.002,475.002,063.47446,667
2024-08-022,900.003,135.002,800.002,830.002,359.451,326,106
2024-08-012,885.002,980.002,830.002,900.002,417.81517,907
2024-07-312,730.002,910.002,695.002,875.002,396.97712,611
2024-07-302,705.003,260.002,705.002,770.002,309.425,827,300
2024-07-292,750.002,775.002,660.002,700.002,251.06285,710
2024-07-262,540.002,995.002,540.002,765.002,305.261,818,902
2024-07-252,605.002,605.002,545.002,545.002,121.8438,010
← NewerPage 9 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.