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%
← 005860.KQ stock page

Hanil Feed Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-202,335.002,340.002,245.002,280.002,280.00174,265
2026-10-192,270.002,325.002,260.002,310.002,310.00162,529
2026-10-162,210.002,300.002,210.002,285.002,285.00191,756
2026-10-152,235.002,235.002,145.002,200.002,200.00258,767
2026-10-142,230.002,275.002,230.002,235.002,235.00143,256
2026-10-132,210.002,255.002,185.002,225.002,225.00247,429
2026-10-122,285.002,305.002,215.002,260.002,260.00280,487
2026-10-082,335.002,340.002,275.002,295.002,295.00238,328
2026-10-072,305.002,350.002,300.002,310.002,310.00270,615
2026-10-062,365.002,375.002,305.002,315.002,315.00199,462
2026-10-022,330.002,370.002,330.002,365.002,365.0088,715
2026-10-012,310.002,350.002,300.002,350.002,350.00155,188
2026-09-302,345.002,365.002,325.002,330.002,330.00147,994
2026-09-292,355.002,400.002,335.002,355.002,355.00223,731
2026-09-282,345.002,385.002,330.002,375.002,375.00198,301
2026-09-232,340.002,360.002,320.002,360.002,360.00158,172
2026-09-222,360.002,375.002,280.002,330.002,330.00288,329
2026-09-212,430.002,445.002,355.002,360.002,360.00367,506
2026-09-182,455.002,465.002,420.002,430.002,430.00328,490
2026-09-172,430.002,475.002,420.002,460.002,460.00244,620
2026-09-162,455.002,490.002,425.002,430.002,430.00350,791
2026-09-152,475.002,480.002,425.002,460.002,460.00485,443
2026-09-142,505.002,560.002,455.002,455.002,455.00707,373
2026-09-112,600.002,695.002,470.002,470.002,470.002,813,220
2026-09-102,420.002,830.002,410.002,490.002,490.009,257,442
2026-09-092,390.002,430.002,370.002,410.002,410.00195,216
2026-09-082,385.002,410.002,370.002,375.002,375.00159,919
2026-09-072,405.002,415.002,365.002,390.002,390.00189,635
2026-09-042,390.002,420.002,370.002,400.002,400.00207,162
2026-09-032,395.002,430.002,360.002,385.002,385.00336,253
2026-09-022,485.002,560.002,400.002,410.002,410.00911,940
2026-09-012,490.002,545.002,450.002,450.002,450.00314,593
2026-08-312,545.002,555.002,450.002,490.002,490.00601,714
2026-08-282,430.002,520.002,390.002,510.002,510.00565,727
2026-08-272,435.002,455.002,395.002,405.002,405.00245,238
2026-08-262,435.002,440.002,380.002,405.002,405.00258,554
2026-08-252,365.002,445.002,310.002,435.002,435.00232,186
2026-08-242,385.002,425.002,360.002,390.002,390.00349,253
2026-08-212,430.002,435.002,360.002,365.002,365.00411,932
2026-08-202,370.002,410.002,330.002,385.002,385.00276,507
2026-08-192,420.002,450.002,310.002,365.002,365.00436,837
2026-08-182,500.002,515.002,440.002,455.002,455.00524,220
2026-08-142,480.002,500.002,425.002,450.002,450.00380,314
2026-08-132,530.002,540.002,470.002,495.002,495.00512,520
2026-08-122,500.002,530.002,460.002,510.002,510.00429,339
2026-08-112,530.002,630.002,470.002,500.002,500.00830,943
2026-08-102,435.002,515.002,425.002,510.002,510.00513,950
2026-08-072,395.002,440.002,360.002,410.002,410.00384,485
2026-08-062,365.002,450.002,335.002,395.002,395.00503,579
2026-08-052,330.002,405.002,320.002,380.002,380.00594,333
2026-08-042,225.002,305.002,225.002,300.002,300.00552,900
2026-08-032,145.002,275.002,145.002,215.002,215.00618,076
2026-07-312,145.002,205.002,040.002,175.002,175.00710,233
2026-07-302,000.002,230.002,000.002,095.002,095.001,033,598
2026-07-292,210.002,305.002,080.002,105.002,105.001,735,493
2026-07-282,310.002,435.002,200.002,225.002,225.001,670,909
2026-07-272,545.002,545.002,355.002,370.002,370.001,724,638
2026-07-242,720.002,960.002,620.002,620.002,620.0011,784,558
2026-07-232,645.002,795.002,585.002,645.002,645.005,191,017
2026-07-222,585.002,700.002,520.002,685.002,685.002,651,000
Page 1 of 5 · 245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2975.0000 KRW
2024-12-2750.0000 KRW
2023-12-2775.0000 KRW
2022-12-2825.0000 KRW
2021-12-2925.0000 KRW
2020-12-2925.0000 KRW
2019-12-2725.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.