Hanil Feed Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 4,560.00 | 4,700.00 | 4,555.00 | 4,700.00 | 4,444.51 | 474,835 |
| 2023-11-01 | 4,520.00 | 4,645.00 | 4,520.00 | 4,560.00 | 4,312.12 | 368,683 |
| 2023-10-31 | 4,615.00 | 4,770.00 | 4,500.00 | 4,520.00 | 4,274.30 | 1,089,419 |
| 2023-10-30 | 4,500.00 | 4,630.00 | 4,415.00 | 4,615.00 | 4,364.13 | 426,175 |
| 2023-10-27 | 4,690.00 | 4,720.00 | 4,520.00 | 4,560.00 | 4,312.12 | 527,999 |
| 2023-10-26 | 4,855.00 | 4,975.00 | 4,680.00 | 4,700.00 | 4,444.51 | 1,062,187 |
| 2023-10-25 | 4,755.00 | 5,090.00 | 4,720.00 | 4,855.00 | 4,591.09 | 1,924,354 |
| 2023-10-24 | 4,905.00 | 4,920.00 | 4,635.00 | 4,750.00 | 4,491.79 | 1,290,113 |
| 2023-10-23 | 4,800.00 | 5,240.00 | 4,785.00 | 5,010.00 | 4,737.66 | 3,765,167 |
| 2023-10-20 | 4,915.00 | 5,090.00 | 4,705.00 | 4,705.00 | 4,449.24 | 1,508,478 |
| 2023-10-19 | 5,050.00 | 5,220.00 | 4,800.00 | 4,800.00 | 4,539.08 | 1,220,135 |
| 2023-10-18 | 5,000.00 | 5,350.00 | 4,985.00 | 5,050.00 | 4,775.49 | 3,042,631 |
| 2023-10-17 | 4,995.00 | 5,220.00 | 4,950.00 | 5,040.00 | 4,766.03 | 1,494,386 |
| 2023-10-16 | 5,340.00 | 5,630.00 | 4,950.00 | 5,100.00 | 4,822.77 | 7,528,642 |
| 2023-10-13 | 4,790.00 | 5,750.00 | 4,790.00 | 5,220.00 | 4,936.25 | 18,153,359 |
| 2023-10-12 | 4,810.00 | 4,885.00 | 4,735.00 | 4,800.00 | 4,539.08 | 763,086 |
| 2023-10-11 | 4,705.00 | 4,890.00 | 4,660.00 | 4,815.00 | 4,553.26 | 1,139,490 |
| 2023-10-10 | 4,520.00 | 5,230.00 | 4,510.00 | 4,950.00 | 4,680.92 | 5,661,508 |
| 2023-10-06 | 4,315.00 | 4,550.00 | 4,315.00 | 4,510.00 | 4,264.84 | 208,859 |
| 2023-10-05 | 4,480.00 | 4,535.00 | 4,360.00 | 4,360.00 | 4,122.99 | 231,131 |
| 2023-10-04 | 4,675.00 | 4,675.00 | 4,490.00 | 4,490.00 | 4,245.93 | 257,188 |
| 2023-09-27 | 4,520.00 | 4,715.00 | 4,515.00 | 4,700.00 | 4,444.51 | 184,859 |
| 2023-09-26 | 4,735.00 | 4,820.00 | 4,605.00 | 4,610.00 | 4,359.40 | 250,243 |
| 2023-09-25 | 4,810.00 | 4,880.00 | 4,765.00 | 4,765.00 | 4,505.98 | 206,948 |
| 2023-09-22 | 4,740.00 | 4,950.00 | 4,710.00 | 4,855.00 | 4,591.09 | 269,407 |
| 2023-09-21 | 4,975.00 | 4,975.00 | 4,770.00 | 4,790.00 | 4,529.62 | 423,918 |
| 2023-09-20 | 5,050.00 | 5,060.00 | 4,985.00 | 4,995.00 | 4,723.48 | 365,182 |
| 2023-09-19 | 5,080.00 | 5,130.00 | 5,040.00 | 5,070.00 | 4,794.40 | 337,923 |
| 2023-09-18 | 5,160.00 | 5,220.00 | 5,100.00 | 5,110.00 | 4,832.22 | 356,353 |
| 2023-09-15 | 5,110.00 | 5,190.00 | 5,100.00 | 5,180.00 | 4,898.42 | 352,671 |
| 2023-09-14 | 5,130.00 | 5,160.00 | 5,080.00 | 5,110.00 | 4,832.22 | 419,329 |
| 2023-09-13 | 5,060.00 | 5,300.00 | 5,060.00 | 5,120.00 | 4,841.68 | 906,314 |
| 2023-09-12 | 5,140.00 | 5,260.00 | 5,090.00 | 5,120.00 | 4,841.68 | 925,114 |
| 2023-09-11 | 5,160.00 | 5,190.00 | 5,090.00 | 5,140.00 | 4,860.59 | 684,516 |
| 2023-09-08 | 5,540.00 | 5,940.00 | 5,150.00 | 5,150.00 | 4,870.05 | 10,090,640 |
| 2023-09-07 | 5,120.00 | 5,190.00 | 5,000.00 | 5,040.00 | 4,766.03 | 758,966 |
| 2023-09-06 | 5,190.00 | 5,220.00 | 5,110.00 | 5,150.00 | 4,870.05 | 396,600 |
| 2023-09-05 | 5,150.00 | 5,300.00 | 5,140.00 | 5,190.00 | 4,907.88 | 754,030 |
| 2023-09-04 | 5,170.00 | 5,190.00 | 5,100.00 | 5,130.00 | 4,851.14 | 345,597 |
| 2023-09-01 | 5,270.00 | 5,280.00 | 5,150.00 | 5,210.00 | 4,926.79 | 467,888 |
| 2023-08-31 | 5,310.00 | 5,370.00 | 5,270.00 | 5,280.00 | 4,992.98 | 585,402 |
| 2023-08-30 | 5,350.00 | 5,410.00 | 5,280.00 | 5,280.00 | 4,992.98 | 655,827 |
| 2023-08-29 | 5,380.00 | 5,420.00 | 5,270.00 | 5,350.00 | 5,059.18 | 537,670 |
| 2023-08-28 | 5,400.00 | 5,410.00 | 5,280.00 | 5,370.00 | 5,078.09 | 747,822 |
| 2023-08-25 | 5,250.00 | 5,430.00 | 5,210.00 | 5,250.00 | 4,964.61 | 1,405,650 |
| 2023-08-24 | 5,140.00 | 5,300.00 | 5,130.00 | 5,140.00 | 4,860.59 | 958,992 |
| 2023-08-23 | 5,320.00 | 5,320.00 | 5,120.00 | 5,130.00 | 4,851.14 | 784,267 |
| 2023-08-22 | 5,150.00 | 5,550.00 | 5,100.00 | 5,330.00 | 5,040.27 | 2,337,662 |
| 2023-08-21 | 5,120.00 | 5,320.00 | 5,100.00 | 5,150.00 | 4,870.05 | 896,616 |
| 2023-08-18 | 5,060.00 | 5,170.00 | 5,010.00 | 5,150.00 | 4,870.05 | 459,343 |
| 2023-08-17 | 5,300.00 | 5,300.00 | 5,050.00 | 5,190.00 | 4,907.88 | 763,323 |
| 2023-08-16 | 5,580.00 | 5,580.00 | 5,300.00 | 5,320.00 | 5,030.81 | 1,112,575 |
| 2023-08-14 | 5,780.00 | 5,780.00 | 5,590.00 | 5,620.00 | 5,314.50 | 777,561 |
| 2023-08-11 | 5,740.00 | 5,870.00 | 5,710.00 | 5,730.00 | 5,418.52 | 1,181,010 |
| 2023-08-10 | 5,820.00 | 5,920.00 | 5,740.00 | 5,770.00 | 5,456.35 | 883,189 |
| 2023-08-09 | 5,760.00 | 5,940.00 | 5,630.00 | 5,820.00 | 5,503.63 | 1,318,563 |
| 2023-08-08 | 6,050.00 | 6,170.00 | 5,720.00 | 5,760.00 | 5,446.89 | 2,730,716 |
| 2023-08-07 | 5,850.00 | 6,270.00 | 5,720.00 | 6,250.00 | 5,910.26 | 6,025,321 |
| 2023-08-04 | 5,530.00 | 5,840.00 | 5,520.00 | 5,600.00 | 5,295.59 | 1,650,672 |
| 2023-08-03 | 5,770.00 | 5,810.00 | 5,500.00 | 5,530.00 | 5,229.39 | 1,414,880 |
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.