Hanil Feed Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 5,050.00 | 5,120.00 | 5,030.00 | 5,070.00 | 4,878.61 | 732,193 |
| 2024-04-26 | 5,130.00 | 5,160.00 | 5,010.00 | 5,100.00 | 4,907.48 | 854,045 |
| 2024-04-25 | 5,120.00 | 5,320.00 | 5,100.00 | 5,160.00 | 4,965.21 | 1,360,097 |
| 2024-04-24 | 5,070.00 | 5,270.00 | 5,030.00 | 5,130.00 | 4,936.35 | 1,844,384 |
| 2024-04-23 | 5,280.00 | 5,470.00 | 5,110.00 | 5,140.00 | 4,945.97 | 2,663,546 |
| 2024-04-22 | 5,500.00 | 5,740.00 | 5,320.00 | 5,320.00 | 5,119.17 | 3,975,067 |
| 2024-04-19 | 5,430.00 | 6,180.00 | 5,370.00 | 5,610.00 | 5,398.23 | 23,732,039 |
| 2024-04-18 | 5,300.00 | 5,430.00 | 5,220.00 | 5,410.00 | 5,205.78 | 1,590,053 |
| 2024-04-17 | 5,150.00 | 5,780.00 | 5,010.00 | 5,360.00 | 5,157.66 | 7,811,015 |
| 2024-04-16 | 5,420.00 | 5,690.00 | 5,260.00 | 5,260.00 | 5,061.44 | 8,923,135 |
| 2024-04-15 | 5,200.00 | 5,500.00 | 5,190.00 | 5,370.00 | 5,167.29 | 5,109,905 |
| 2024-04-12 | 5,010.00 | 5,200.00 | 4,910.00 | 5,150.00 | 4,955.59 | 1,756,799 |
| 2024-04-11 | 5,140.00 | 5,270.00 | 5,080.00 | 5,110.00 | 4,917.10 | 1,077,205 |
| 2024-04-09 | 5,280.00 | 5,330.00 | 5,100.00 | 5,150.00 | 4,955.59 | 1,813,078 |
| 2024-04-08 | 5,290.00 | 5,530.00 | 5,060.00 | 5,360.00 | 5,157.66 | 4,456,679 |
| 2024-04-05 | 5,340.00 | 5,500.00 | 5,230.00 | 5,310.00 | 5,109.55 | 6,487,686 |
| 2024-04-04 | 5,220.00 | 5,370.00 | 5,150.00 | 5,190.00 | 4,994.08 | 2,410,676 |
| 2024-04-03 | 5,130.00 | 5,550.00 | 5,110.00 | 5,220.00 | 5,022.95 | 9,626,410 |
| 2024-04-02 | 4,930.00 | 5,330.00 | 4,860.00 | 5,250.00 | 5,051.82 | 8,068,773 |
| 2024-04-01 | 4,885.00 | 5,010.00 | 4,850.00 | 4,965.00 | 4,777.57 | 1,378,060 |
| 2024-03-29 | 4,955.00 | 5,460.00 | 4,885.00 | 4,985.00 | 4,796.82 | 13,955,390 |
| 2024-03-28 | 5,200.00 | 5,230.00 | 4,850.00 | 4,900.00 | 4,715.03 | 4,183,300 |
| 2024-03-27 | 5,410.00 | 5,520.00 | 5,160.00 | 5,270.00 | 5,071.06 | 4,698,878 |
| 2024-03-26 | 5,620.00 | 5,860.00 | 5,460.00 | 5,520.00 | 5,311.62 | 16,226,970 |
| 2024-03-25 | 4,695.00 | 5,880.00 | 4,695.00 | 5,880.00 | 5,658.03 | 34,667,359 |
| 2024-03-22 | 4,635.00 | 4,680.00 | 4,545.00 | 4,655.00 | 4,479.28 | 558,497 |
| 2024-03-21 | 4,790.00 | 4,860.00 | 4,620.00 | 4,635.00 | 4,460.03 | 1,191,842 |
| 2024-03-20 | 4,660.00 | 4,695.00 | 4,620.00 | 4,675.00 | 4,498.52 | 1,139,471 |
| 2024-03-19 | 4,485.00 | 4,770.00 | 4,485.00 | 4,655.00 | 4,479.28 | 1,987,923 |
| 2024-03-18 | 4,490.00 | 4,585.00 | 4,485.00 | 4,525.00 | 4,354.18 | 231,216 |
| 2024-03-15 | 4,540.00 | 4,575.00 | 4,435.00 | 4,490.00 | 4,320.50 | 281,929 |
| 2024-03-14 | 4,505.00 | 4,550.00 | 4,465.00 | 4,540.00 | 4,368.62 | 288,872 |
| 2024-03-13 | 4,370.00 | 4,680.00 | 4,345.00 | 4,520.00 | 4,349.37 | 1,217,480 |
| 2024-03-12 | 4,325.00 | 4,390.00 | 4,320.00 | 4,365.00 | 4,200.22 | 178,384 |
| 2024-03-11 | 4,310.00 | 4,345.00 | 4,280.00 | 4,325.00 | 4,161.73 | 157,748 |
| 2024-03-08 | 4,355.00 | 4,375.00 | 4,305.00 | 4,315.00 | 4,152.11 | 287,701 |
| 2024-03-07 | 4,420.00 | 4,440.00 | 4,340.00 | 4,355.00 | 4,190.60 | 258,315 |
| 2024-03-06 | 4,410.00 | 4,420.00 | 4,400.00 | 4,410.00 | 4,243.52 | 179,875 |
| 2024-03-05 | 4,460.00 | 4,495.00 | 4,405.00 | 4,405.00 | 4,238.71 | 281,069 |
| 2024-03-04 | 4,445.00 | 4,545.00 | 4,440.00 | 4,475.00 | 4,306.07 | 192,632 |
| 2024-02-29 | 4,455.00 | 4,535.00 | 4,440.00 | 4,445.00 | 4,277.20 | 261,845 |
| 2024-02-28 | 4,475.00 | 4,520.00 | 4,440.00 | 4,450.00 | 4,282.01 | 229,755 |
| 2024-02-27 | 4,545.00 | 4,570.00 | 4,470.00 | 4,470.00 | 4,301.26 | 359,715 |
| 2024-02-26 | 4,530.00 | 4,575.00 | 4,510.00 | 4,575.00 | 4,402.30 | 223,298 |
| 2024-02-23 | 4,625.00 | 4,640.00 | 4,560.00 | 4,565.00 | 4,392.67 | 275,613 |
| 2024-02-22 | 4,610.00 | 4,640.00 | 4,575.00 | 4,620.00 | 4,445.60 | 226,659 |
| 2024-02-21 | 4,675.00 | 4,690.00 | 4,600.00 | 4,610.00 | 4,435.97 | 312,533 |
| 2024-02-20 | 4,705.00 | 4,730.00 | 4,655.00 | 4,670.00 | 4,493.71 | 387,471 |
| 2024-02-19 | 4,695.00 | 4,765.00 | 4,685.00 | 4,715.00 | 4,537.01 | 514,121 |
| 2024-02-16 | 4,665.00 | 4,700.00 | 4,610.00 | 4,695.00 | 4,517.77 | 373,344 |
| 2024-02-15 | 4,655.00 | 4,705.00 | 4,625.00 | 4,670.00 | 4,493.71 | 402,426 |
| 2024-02-14 | 4,760.00 | 4,890.00 | 4,655.00 | 4,680.00 | 4,503.33 | 1,895,574 |
| 2024-02-13 | 4,545.00 | 4,655.00 | 4,535.00 | 4,650.00 | 4,474.46 | 605,710 |
| 2024-02-08 | 4,550.00 | 4,605.00 | 4,525.00 | 4,545.00 | 4,373.43 | 239,879 |
| 2024-02-07 | 4,525.00 | 4,580.00 | 4,505.00 | 4,550.00 | 4,378.24 | 210,273 |
| 2024-02-06 | 4,630.00 | 4,635.00 | 4,485.00 | 4,525.00 | 4,354.18 | 376,279 |
| 2024-02-05 | 4,610.00 | 4,665.00 | 4,590.00 | 4,620.00 | 4,445.60 | 319,983 |
| 2024-02-02 | 4,555.00 | 4,625.00 | 4,505.00 | 4,600.00 | 4,426.35 | 328,505 |
| 2024-02-01 | 4,515.00 | 4,610.00 | 4,495.00 | 4,530.00 | 4,358.99 | 426,308 |
| 2024-01-31 | 4,685.00 | 4,755.00 | 4,565.00 | 4,565.00 | 4,392.67 | 695,640 |
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.