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%WTI99.25▲ 2.16%
← 005860.KQ stock page

Hanil Feed Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-085,820.006,960.005,750.006,740.006,373.6242,594,328
2023-05-046,280.006,340.005,530.005,570.005,267.225,668,015
2023-05-035,800.006,200.005,800.005,990.005,664.3910,980,030
2023-05-025,580.005,830.005,570.005,660.005,352.334,478,597
2023-04-285,940.006,390.005,650.005,670.005,361.7816,623,369
2023-04-276,070.007,080.005,750.005,830.005,513.0923,120,830
2023-04-265,590.007,300.005,580.006,830.006,458.7354,264,859
2023-04-255,900.006,580.005,500.005,780.005,465.8034,106,922
2023-04-246,330.006,690.005,510.006,040.005,711.6740,009,340
2023-04-214,555.006,100.004,480.005,440.005,144.2954,277,871
2023-04-204,365.005,100.004,215.004,695.004,439.7831,880,160
2023-04-194,180.004,300.004,070.004,250.004,018.97838,033
2023-04-184,385.004,385.004,155.004,175.003,948.05819,366
2023-04-174,145.004,295.004,130.004,280.004,047.34759,321
2023-04-144,145.004,185.004,115.004,145.003,919.68371,780
2023-04-134,140.004,145.004,010.004,095.003,872.40420,706
2023-04-124,090.004,180.004,085.004,115.003,891.31409,061
2023-04-114,050.004,110.004,015.004,090.003,867.67360,727
2023-04-104,190.004,195.004,065.004,090.003,867.67502,579
2023-04-074,230.004,275.004,175.004,210.003,981.15356,794
2023-04-064,355.004,355.004,225.004,230.004,000.06426,174
2023-04-054,355.004,370.004,305.004,355.004,118.27318,121
2023-04-044,300.004,450.004,300.004,355.004,118.27548,033
2023-04-034,300.004,345.004,195.004,335.004,099.35473,641
2023-03-314,415.004,415.004,280.004,285.004,052.07512,660
2023-03-304,285.004,425.004,275.004,390.004,151.36740,559
2023-03-294,270.004,290.004,220.004,280.004,047.34332,517
2023-03-284,140.004,275.004,140.004,270.004,037.89450,837
2023-03-274,250.004,315.004,145.004,175.003,948.05347,187
2023-03-244,195.004,230.004,100.004,200.003,971.69403,776
2023-03-234,315.004,320.004,190.004,195.003,966.96642,048
2023-03-224,385.004,400.004,295.004,325.004,089.90451,979
2023-03-214,395.004,440.004,370.004,380.004,141.91354,280
2023-03-204,320.004,430.004,220.004,395.004,156.09457,554
2023-03-174,295.004,355.004,250.004,320.004,085.17387,809
2023-03-164,285.004,315.004,165.004,260.004,028.43501,928
2023-03-154,320.004,385.004,260.004,350.004,113.54566,077
2023-03-144,450.004,500.004,165.004,235.004,004.791,678,864
2023-03-134,845.004,945.004,605.004,720.004,463.421,002,882
2023-03-105,070.005,110.004,865.004,865.004,600.541,302,951
2023-03-095,080.005,250.004,860.005,200.004,917.332,389,564
2023-03-084,965.005,270.004,940.005,110.004,832.223,260,370
2023-03-074,990.005,020.004,900.004,965.004,695.11783,690
2023-03-064,935.005,040.004,750.004,955.004,685.651,009,741
2023-03-034,960.004,995.004,900.004,935.004,666.74544,578
2023-03-024,975.005,040.004,900.004,970.004,699.84708,030
2023-02-284,910.004,930.004,860.004,905.004,638.37538,968
2023-02-274,950.004,950.004,855.004,905.004,638.37683,011
2023-02-245,000.005,070.004,955.004,960.004,690.381,415,512
2023-02-235,290.005,300.005,110.005,140.004,860.591,968,889
2023-02-225,690.005,870.005,260.005,420.005,125.3711,320,670
2023-02-215,230.005,300.005,130.005,200.004,917.331,788,145
2023-02-205,110.005,260.005,070.005,200.004,917.331,747,438
2023-02-174,935.005,230.004,905.005,200.004,917.331,800,002
2023-02-164,950.005,060.004,935.004,970.004,699.84740,666
2023-02-155,080.005,130.004,915.004,925.004,657.281,229,199
2023-02-144,985.005,200.004,920.005,170.004,888.961,916,974
2023-02-135,160.005,400.004,980.004,985.004,714.025,549,667
2023-02-104,825.005,100.004,690.004,960.004,690.381,876,916
2023-02-094,870.004,885.004,800.004,805.004,543.80589,711
← NewerPage 15 of 21 · 1,226 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.