See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.74▲ 1.64%
← 005860.KQ stock page

Hanil Feed Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-304,675.004,775.004,665.004,675.004,498.52814,850
2024-01-294,705.004,950.004,660.004,860.004,676.542,780,515
2024-01-264,655.004,750.004,655.004,685.004,508.14599,742
2024-01-254,810.004,830.004,615.004,700.004,522.58745,673
2024-01-244,910.004,990.004,730.004,770.004,589.931,157,867
2024-01-234,930.005,090.004,865.004,890.004,705.401,537,792
2024-01-225,170.005,190.004,930.004,985.004,796.822,560,649
2024-01-195,200.005,620.005,190.005,320.005,119.177,112,553
2024-01-186,120.006,360.005,370.005,450.005,244.2722,887,680
2024-01-174,615.005,600.004,600.005,550.005,340.4925,088,840
2024-01-164,730.004,800.004,595.004,615.004,440.79984,873
2024-01-154,710.004,950.004,685.004,810.004,628.422,833,279
2024-01-124,720.004,990.004,605.004,720.004,541.825,036,427
2024-01-114,635.004,650.004,560.004,650.004,474.46390,004
2024-01-104,635.004,700.004,595.004,630.004,455.22488,727
2024-01-094,555.004,705.004,520.004,640.004,464.84763,575
2024-01-084,525.004,630.004,520.004,575.004,402.30639,136
2024-01-054,520.004,575.004,465.004,510.004,339.75675,211
2024-01-044,375.004,980.004,345.004,590.004,416.739,529,788
2024-01-034,430.004,435.004,380.004,380.004,214.66206,916
2024-01-024,395.004,435.004,390.004,435.004,267.58297,050
2023-12-284,345.004,395.004,340.004,395.004,229.09227,883
2023-12-274,345.004,365.004,315.004,340.004,176.17191,318
2023-12-264,365.004,430.004,340.004,345.004,108.81435,772
2023-12-224,350.004,525.004,335.004,365.004,127.72405,798
2023-12-214,420.004,420.004,325.004,345.004,108.81296,420
2023-12-204,435.004,450.004,395.004,420.004,179.73223,197
2023-12-194,350.004,435.004,350.004,405.004,165.55286,798
2023-12-184,345.004,390.004,345.004,365.004,127.72127,711
2023-12-154,350.004,390.004,340.004,355.004,118.27199,548
2023-12-144,400.004,400.004,340.004,350.004,113.54152,411
2023-12-134,385.004,445.004,330.004,340.004,104.08377,255
2023-12-124,410.004,435.004,395.004,415.004,175.00167,693
2023-12-114,395.004,470.004,375.004,410.004,170.28376,046
2023-12-084,385.004,580.004,360.004,375.004,137.18717,588
2023-12-074,400.004,415.004,335.004,340.004,104.08201,421
2023-12-064,360.004,470.004,350.004,405.004,165.55349,205
2023-12-054,395.004,475.004,365.004,370.004,132.45244,033
2023-12-044,420.004,425.004,350.004,370.004,132.45135,560
2023-12-014,370.004,400.004,345.004,375.004,137.18116,184
2023-11-304,335.004,385.004,320.004,375.004,137.18163,018
2023-11-294,380.004,380.004,340.004,345.004,108.81128,966
2023-11-284,375.004,400.004,355.004,360.004,122.99193,003
2023-11-274,485.004,485.004,375.004,375.004,137.18284,642
2023-11-244,500.004,520.004,450.004,450.004,208.10177,626
2023-11-234,540.004,540.004,495.004,495.004,250.66132,047
2023-11-224,540.004,550.004,500.004,520.004,274.30164,256
2023-11-214,515.004,580.004,515.004,540.004,293.21156,460
2023-11-204,490.004,555.004,480.004,530.004,283.75151,703
2023-11-174,590.004,590.004,485.004,490.004,245.93214,275
2023-11-164,640.004,640.004,545.004,600.004,349.95157,676
2023-11-154,560.004,620.004,500.004,580.004,331.04298,592
2023-11-144,400.004,540.004,400.004,540.004,293.21221,038
2023-11-134,510.004,530.004,405.004,430.004,189.19289,133
2023-11-104,680.004,700.004,500.004,510.004,264.84512,533
2023-11-094,650.004,685.004,530.004,635.004,383.05381,468
2023-11-084,695.004,705.004,640.004,645.004,392.50240,341
2023-11-074,745.004,785.004,625.004,655.004,401.96861,868
2023-11-064,740.004,780.004,665.004,750.004,491.79558,498
2023-11-034,710.004,835.004,660.004,735.004,477.61575,525
← NewerPage 12 of 21 · 1,221 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.