Hanil Feed Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 5,720.00 | 6,030.00 | 5,710.00 | 5,760.00 | 5,446.89 | 2,076,722 |
| 2023-08-01 | 5,760.00 | 5,970.00 | 5,610.00 | 5,780.00 | 5,465.80 | 2,108,527 |
| 2023-07-31 | 5,650.00 | 5,750.00 | 5,610.00 | 5,750.00 | 5,437.44 | 845,546 |
| 2023-07-28 | 5,670.00 | 5,720.00 | 5,470.00 | 5,610.00 | 5,305.05 | 1,065,042 |
| 2023-07-27 | 5,670.00 | 5,890.00 | 5,650.00 | 5,670.00 | 5,361.78 | 1,969,574 |
| 2023-07-26 | 5,890.00 | 6,060.00 | 5,510.00 | 5,800.00 | 5,484.72 | 2,744,566 |
| 2023-07-25 | 6,090.00 | 6,280.00 | 5,880.00 | 5,890.00 | 5,569.82 | 2,985,878 |
| 2023-07-24 | 6,260.00 | 6,290.00 | 5,860.00 | 5,900.00 | 5,579.28 | 2,371,049 |
| 2023-07-21 | 6,660.00 | 6,730.00 | 6,220.00 | 6,290.00 | 5,948.08 | 3,193,654 |
| 2023-07-20 | 6,930.00 | 6,940.00 | 6,490.00 | 6,530.00 | 6,175.03 | 4,397,551 |
| 2023-07-19 | 6,730.00 | 6,950.00 | 6,470.00 | 6,670.00 | 6,307.42 | 8,187,719 |
| 2023-07-18 | 7,050.00 | 7,200.00 | 6,350.00 | 6,570.00 | 6,212.86 | 11,862,360 |
| 2023-07-17 | 6,370.00 | 6,470.00 | 6,100.00 | 6,310.00 | 5,966.99 | 4,163,516 |
| 2023-07-14 | 5,890.00 | 6,760.00 | 5,810.00 | 6,340.00 | 5,995.36 | 19,010,869 |
| 2023-07-13 | 5,600.00 | 5,860.00 | 5,590.00 | 5,700.00 | 5,390.15 | 1,202,528 |
| 2023-07-12 | 5,720.00 | 5,720.00 | 5,620.00 | 5,630.00 | 5,323.96 | 428,359 |
| 2023-07-11 | 5,600.00 | 5,730.00 | 5,600.00 | 5,720.00 | 5,409.07 | 591,205 |
| 2023-07-10 | 5,680.00 | 5,760.00 | 5,540.00 | 5,660.00 | 5,352.33 | 703,975 |
| 2023-07-07 | 5,960.00 | 6,010.00 | 5,690.00 | 5,720.00 | 5,409.07 | 1,158,594 |
| 2023-07-06 | 6,130.00 | 6,130.00 | 5,950.00 | 6,010.00 | 5,683.30 | 636,577 |
| 2023-07-05 | 6,150.00 | 6,180.00 | 5,990.00 | 6,130.00 | 5,796.78 | 1,031,719 |
| 2023-07-04 | 6,150.00 | 6,150.00 | 6,000.00 | 6,050.00 | 5,721.13 | 796,383 |
| 2023-07-03 | 6,140.00 | 6,290.00 | 6,100.00 | 6,210.00 | 5,872.43 | 1,354,807 |
| 2023-06-30 | 6,000.00 | 6,220.00 | 5,990.00 | 6,110.00 | 5,777.87 | 1,355,655 |
| 2023-06-29 | 6,110.00 | 6,120.00 | 5,950.00 | 5,980.00 | 5,654.93 | 1,001,863 |
| 2023-06-28 | 5,890.00 | 6,190.00 | 5,890.00 | 6,170.00 | 5,834.60 | 2,392,068 |
| 2023-06-27 | 6,150.00 | 6,180.00 | 5,910.00 | 5,940.00 | 5,617.11 | 1,161,940 |
| 2023-06-26 | 6,330.00 | 6,350.00 | 6,050.00 | 6,160.00 | 5,825.15 | 1,175,517 |
| 2023-06-23 | 6,620.00 | 6,620.00 | 6,270.00 | 6,330.00 | 5,985.91 | 1,521,878 |
| 2023-06-22 | 6,880.00 | 6,930.00 | 6,600.00 | 6,600.00 | 6,241.23 | 3,204,036 |
| 2023-06-21 | 6,620.00 | 6,720.00 | 6,460.00 | 6,680.00 | 6,316.88 | 2,004,891 |
| 2023-06-20 | 6,810.00 | 6,900.00 | 6,560.00 | 6,620.00 | 6,260.14 | 1,993,735 |
| 2023-06-19 | 6,970.00 | 7,090.00 | 6,770.00 | 6,820.00 | 6,449.27 | 5,045,630 |
| 2023-06-16 | 6,750.00 | 6,850.00 | 6,590.00 | 6,680.00 | 6,316.88 | 2,129,830 |
| 2023-06-15 | 6,880.00 | 6,940.00 | 6,680.00 | 6,730.00 | 6,364.16 | 3,002,396 |
| 2023-06-14 | 7,110.00 | 7,120.00 | 6,790.00 | 7,010.00 | 6,628.94 | 6,486,917 |
| 2023-06-13 | 6,990.00 | 7,010.00 | 6,750.00 | 6,910.00 | 6,534.38 | 4,014,075 |
| 2023-06-12 | 7,160.00 | 7,670.00 | 7,050.00 | 7,130.00 | 6,742.42 | 12,572,060 |
| 2023-06-09 | 6,600.00 | 7,420.00 | 6,570.00 | 7,070.00 | 6,685.68 | 30,408,801 |
| 2023-06-08 | 7,120.00 | 7,120.00 | 6,420.00 | 6,500.00 | 6,146.67 | 14,639,200 |
| 2023-06-07 | 6,290.00 | 6,420.00 | 6,170.00 | 6,310.00 | 5,966.99 | 3,868,704 |
| 2023-06-05 | 6,160.00 | 6,250.00 | 6,100.00 | 6,160.00 | 5,825.15 | 1,859,591 |
| 2023-06-02 | 6,010.00 | 6,130.00 | 5,960.00 | 6,100.00 | 5,768.41 | 1,634,005 |
| 2023-06-01 | 6,050.00 | 6,100.00 | 5,910.00 | 5,940.00 | 5,617.11 | 1,234,027 |
| 2023-05-31 | 5,920.00 | 6,220.00 | 5,890.00 | 6,060.00 | 5,730.58 | 2,270,847 |
| 2023-05-30 | 6,140.00 | 6,190.00 | 5,890.00 | 5,950.00 | 5,626.56 | 1,643,594 |
| 2023-05-26 | 6,280.00 | 6,400.00 | 6,120.00 | 6,130.00 | 5,796.78 | 3,459,970 |
| 2023-05-25 | 6,370.00 | 6,720.00 | 6,300.00 | 6,310.00 | 5,966.99 | 8,881,877 |
| 2023-05-24 | 6,380.00 | 6,770.00 | 6,320.00 | 6,480.00 | 6,127.75 | 19,505,961 |
| 2023-05-23 | 6,350.00 | 6,380.00 | 6,160.00 | 6,220.00 | 5,881.89 | 2,912,159 |
| 2023-05-22 | 6,150.00 | 6,620.00 | 6,140.00 | 6,330.00 | 5,985.91 | 12,973,600 |
| 2023-05-19 | 5,960.00 | 6,480.00 | 5,800.00 | 6,060.00 | 5,730.58 | 15,707,700 |
| 2023-05-18 | 5,850.00 | 6,340.00 | 5,710.00 | 6,070.00 | 5,740.04 | 11,513,260 |
| 2023-05-17 | 6,700.00 | 7,000.00 | 6,510.00 | 6,680.00 | 6,316.88 | 10,587,690 |
| 2023-05-16 | 6,040.00 | 7,150.00 | 5,920.00 | 6,960.00 | 6,581.66 | 41,113,680 |
| 2023-05-15 | 5,820.00 | 6,200.00 | 5,700.00 | 6,040.00 | 5,711.67 | 6,863,181 |
| 2023-05-12 | 6,250.00 | 6,310.00 | 5,790.00 | 5,820.00 | 5,503.63 | 4,705,984 |
| 2023-05-11 | 6,470.00 | 6,540.00 | 6,070.00 | 6,250.00 | 5,910.26 | 5,662,351 |
| 2023-05-10 | 7,150.00 | 7,200.00 | 6,430.00 | 6,650.00 | 6,288.51 | 17,276,850 |
| 2023-05-09 | 7,350.00 | 7,520.00 | 6,120.00 | 6,290.00 | 5,948.08 | 25,988,961 |
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.