Hanil Feed Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 4,400.00 | 4,505.00 | 4,400.00 | 4,435.00 | 4,267.58 | 170,224 |
| 2024-07-25 | 4,440.00 | 4,500.00 | 4,355.00 | 4,450.00 | 4,282.01 | 368,945 |
| 2024-07-24 | 4,625.00 | 4,635.00 | 4,515.00 | 4,520.00 | 4,349.37 | 262,818 |
| 2024-07-23 | 4,565.00 | 4,650.00 | 4,550.00 | 4,615.00 | 4,440.79 | 273,061 |
| 2024-07-22 | 4,600.00 | 4,645.00 | 4,510.00 | 4,590.00 | 4,416.73 | 327,554 |
| 2024-07-19 | 4,625.00 | 4,700.00 | 4,585.00 | 4,605.00 | 4,431.16 | 370,390 |
| 2024-07-18 | 4,605.00 | 4,685.00 | 4,555.00 | 4,625.00 | 4,450.41 | 342,093 |
| 2024-07-17 | 4,800.00 | 4,805.00 | 4,675.00 | 4,680.00 | 4,503.33 | 474,098 |
| 2024-07-16 | 4,835.00 | 4,870.00 | 4,790.00 | 4,795.00 | 4,613.99 | 220,969 |
| 2024-07-15 | 4,870.00 | 4,880.00 | 4,825.00 | 4,840.00 | 4,657.29 | 190,355 |
| 2024-07-12 | 4,915.00 | 4,975.00 | 4,875.00 | 4,885.00 | 4,700.59 | 269,529 |
| 2024-07-11 | 4,855.00 | 4,960.00 | 4,840.00 | 4,960.00 | 4,772.76 | 431,344 |
| 2024-07-10 | 4,910.00 | 4,940.00 | 4,830.00 | 4,855.00 | 4,671.73 | 265,556 |
| 2024-07-09 | 4,945.00 | 4,955.00 | 4,890.00 | 4,910.00 | 4,724.65 | 207,704 |
| 2024-07-08 | 4,805.00 | 5,000.00 | 4,805.00 | 4,945.00 | 4,758.33 | 409,032 |
| 2024-07-05 | 4,840.00 | 4,885.00 | 4,775.00 | 4,805.00 | 4,623.61 | 378,561 |
| 2024-07-04 | 5,020.00 | 5,070.00 | 4,865.00 | 4,885.00 | 4,700.59 | 682,590 |
| 2024-07-03 | 5,120.00 | 5,130.00 | 5,030.00 | 5,050.00 | 4,859.37 | 372,484 |
| 2024-07-02 | 5,080.00 | 5,190.00 | 5,060.00 | 5,120.00 | 4,926.72 | 300,715 |
| 2024-07-01 | 5,220.00 | 5,230.00 | 5,110.00 | 5,120.00 | 4,926.72 | 415,338 |
| 2024-06-28 | 5,150.00 | 5,250.00 | 5,110.00 | 5,220.00 | 5,022.95 | 555,328 |
| 2024-06-27 | 5,110.00 | 5,210.00 | 5,050.00 | 5,180.00 | 4,984.46 | 382,699 |
| 2024-06-26 | 5,120.00 | 5,160.00 | 5,100.00 | 5,110.00 | 4,917.10 | 260,402 |
| 2024-06-25 | 5,050.00 | 5,160.00 | 5,050.00 | 5,130.00 | 4,936.35 | 374,579 |
| 2024-06-24 | 5,190.00 | 5,220.00 | 5,020.00 | 5,040.00 | 4,849.74 | 1,040,582 |
| 2024-06-21 | 5,320.00 | 5,370.00 | 5,240.00 | 5,250.00 | 5,051.82 | 620,330 |
| 2024-06-20 | 5,260.00 | 5,430.00 | 5,240.00 | 5,370.00 | 5,167.29 | 944,731 |
| 2024-06-19 | 5,460.00 | 5,470.00 | 5,220.00 | 5,260.00 | 5,061.44 | 1,228,932 |
| 2024-06-18 | 5,490.00 | 5,500.00 | 5,320.00 | 5,480.00 | 5,273.13 | 1,258,040 |
| 2024-06-17 | 5,430.00 | 5,640.00 | 5,370.00 | 5,480.00 | 5,273.13 | 3,551,341 |
| 2024-06-14 | 5,270.00 | 5,440.00 | 5,210.00 | 5,350.00 | 5,148.04 | 1,496,510 |
| 2024-06-13 | 5,330.00 | 5,360.00 | 5,270.00 | 5,300.00 | 5,099.93 | 712,951 |
| 2024-06-12 | 5,190.00 | 5,390.00 | 5,160.00 | 5,370.00 | 5,167.29 | 1,458,816 |
| 2024-06-11 | 5,250.00 | 5,340.00 | 5,180.00 | 5,190.00 | 4,994.08 | 671,890 |
| 2024-06-10 | 5,230.00 | 5,300.00 | 5,170.00 | 5,280.00 | 5,080.68 | 885,241 |
| 2024-06-07 | 5,120.00 | 5,270.00 | 5,120.00 | 5,190.00 | 4,994.08 | 624,611 |
| 2024-06-05 | 5,180.00 | 5,240.00 | 5,090.00 | 5,110.00 | 4,917.10 | 571,678 |
| 2024-06-04 | 5,260.00 | 5,290.00 | 5,120.00 | 5,180.00 | 4,984.46 | 694,355 |
| 2024-06-03 | 5,070.00 | 5,330.00 | 5,070.00 | 5,300.00 | 5,099.93 | 1,151,402 |
| 2024-05-31 | 5,030.00 | 5,180.00 | 5,030.00 | 5,110.00 | 4,917.10 | 490,076 |
| 2024-05-30 | 5,120.00 | 5,220.00 | 5,010.00 | 5,020.00 | 4,830.50 | 666,091 |
| 2024-05-29 | 5,200.00 | 5,260.00 | 5,070.00 | 5,100.00 | 4,907.48 | 649,209 |
| 2024-05-28 | 5,120.00 | 5,230.00 | 5,110.00 | 5,230.00 | 5,032.57 | 571,940 |
| 2024-05-27 | 5,140.00 | 5,190.00 | 5,040.00 | 5,120.00 | 4,926.72 | 626,468 |
| 2024-05-24 | 5,090.00 | 5,280.00 | 5,090.00 | 5,160.00 | 4,965.21 | 684,932 |
| 2024-05-23 | 5,310.00 | 5,330.00 | 5,140.00 | 5,140.00 | 4,945.97 | 970,184 |
| 2024-05-22 | 5,420.00 | 5,420.00 | 5,250.00 | 5,400.00 | 5,196.15 | 1,304,680 |
| 2024-05-21 | 5,490.00 | 5,540.00 | 5,350.00 | 5,380.00 | 5,176.91 | 2,173,082 |
| 2024-05-20 | 5,480.00 | 5,500.00 | 5,370.00 | 5,380.00 | 5,176.91 | 1,109,649 |
| 2024-05-17 | 5,260.00 | 5,600.00 | 5,230.00 | 5,450.00 | 5,244.27 | 3,939,660 |
| 2024-05-16 | 5,170.00 | 5,310.00 | 5,170.00 | 5,310.00 | 5,109.55 | 831,509 |
| 2024-05-14 | 5,370.00 | 5,430.00 | 5,260.00 | 5,280.00 | 5,080.68 | 962,228 |
| 2024-05-13 | 5,480.00 | 5,530.00 | 5,330.00 | 5,330.00 | 5,128.80 | 1,547,108 |
| 2024-05-10 | 5,740.00 | 5,770.00 | 5,400.00 | 5,430.00 | 5,225.02 | 6,347,085 |
| 2024-05-09 | 5,210.00 | 5,290.00 | 5,120.00 | 5,290.00 | 5,090.31 | 2,303,593 |
| 2024-05-08 | 5,450.00 | 5,560.00 | 5,200.00 | 5,230.00 | 5,032.57 | 7,307,199 |
| 2024-05-07 | 5,100.00 | 5,140.00 | 5,020.00 | 5,120.00 | 4,926.72 | 1,314,254 |
| 2024-05-03 | 4,975.00 | 5,110.00 | 4,960.00 | 5,010.00 | 4,820.87 | 987,459 |
| 2024-05-02 | 4,950.00 | 4,995.00 | 4,910.00 | 4,945.00 | 4,758.33 | 598,731 |
| 2024-04-30 | 5,070.00 | 5,090.00 | 4,980.00 | 4,985.00 | 4,796.82 | 893,905 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 75.0000 KRW |
| 2024-12-27 | 50.0000 KRW |
| 2023-12-27 | 75.0000 KRW |
| 2022-12-28 | 25.0000 KRW |
| 2021-12-29 | 25.0000 KRW |
| 2020-12-29 | 25.0000 KRW |
| 2019-12-27 | 25.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.