Hanil Feed Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 4,845.00 | 4,895.00 | 4,815.00 | 4,865.00 | 4,600.54 | 579,677 |
| 2023-02-07 | 4,925.00 | 4,930.00 | 4,840.00 | 4,840.00 | 4,576.90 | 650,719 |
| 2023-02-06 | 4,875.00 | 4,985.00 | 4,850.00 | 4,915.00 | 4,647.82 | 1,112,755 |
| 2023-02-03 | 4,815.00 | 4,930.00 | 4,745.00 | 4,875.00 | 4,610.00 | 1,128,936 |
| 2023-02-02 | 4,800.00 | 4,885.00 | 4,795.00 | 4,855.00 | 4,591.09 | 893,159 |
| 2023-02-01 | 4,815.00 | 4,890.00 | 4,760.00 | 4,795.00 | 4,534.35 | 1,093,928 |
| 2023-01-31 | 4,930.00 | 5,030.00 | 4,785.00 | 4,825.00 | 4,562.72 | 2,105,040 |
| 2023-01-30 | 4,615.00 | 5,300.00 | 4,605.00 | 4,950.00 | 4,680.92 | 13,372,800 |
| 2023-01-27 | 4,890.00 | 5,050.00 | 4,575.00 | 4,585.00 | 4,335.76 | 4,767,850 |
| 2023-01-26 | 4,375.00 | 4,560.00 | 4,365.00 | 4,540.00 | 4,293.21 | 1,794,893 |
| 2023-01-25 | 4,340.00 | 4,380.00 | 4,325.00 | 4,355.00 | 4,118.27 | 292,525 |
| 2023-01-20 | 4,320.00 | 4,360.00 | 4,305.00 | 4,335.00 | 4,099.35 | 243,123 |
| 2023-01-19 | 4,330.00 | 4,400.00 | 4,300.00 | 4,310.00 | 4,075.71 | 324,305 |
| 2023-01-18 | 4,445.00 | 4,515.00 | 4,350.00 | 4,350.00 | 4,113.54 | 632,179 |
| 2023-01-17 | 4,455.00 | 4,595.00 | 4,390.00 | 4,395.00 | 4,156.09 | 886,114 |
| 2023-01-16 | 4,590.00 | 4,610.00 | 4,430.00 | 4,435.00 | 4,193.92 | 967,200 |
| 2023-01-13 | 4,590.00 | 4,600.00 | 4,525.00 | 4,575.00 | 4,326.31 | 608,804 |
| 2023-01-12 | 4,545.00 | 4,870.00 | 4,500.00 | 4,580.00 | 4,331.04 | 2,102,107 |
| 2023-01-11 | 4,475.00 | 4,535.00 | 4,415.00 | 4,530.00 | 4,283.75 | 731,370 |
| 2023-01-10 | 4,475.00 | 4,475.00 | 4,380.00 | 4,440.00 | 4,198.65 | 521,566 |
| 2023-01-09 | 4,350.00 | 4,415.00 | 4,330.00 | 4,405.00 | 4,165.55 | 535,471 |
| 2023-01-06 | 4,260.00 | 4,425.00 | 4,220.00 | 4,385.00 | 4,146.64 | 716,452 |
| 2023-01-05 | 4,360.00 | 4,440.00 | 4,310.00 | 4,320.00 | 4,085.17 | 890,272 |
| 2023-01-04 | 4,350.00 | 4,450.00 | 4,290.00 | 4,400.00 | 4,160.82 | 1,410,725 |
| 2023-01-03 | 4,100.00 | 4,915.00 | 4,020.00 | 4,500.00 | 4,255.38 | 9,711,346 |
| 2023-01-02 | 4,190.00 | 4,300.00 | 4,100.00 | 4,125.00 | 3,900.77 | 407,802 |
| 2022-12-29 | 4,480.00 | 4,480.00 | 4,170.00 | 4,210.00 | 3,981.15 | 716,118 |
| 2022-12-28 | 4,450.00 | 4,540.00 | 4,440.00 | 4,470.00 | 4,227.01 | 515,315 |
| 2022-12-27 | 4,415.00 | 4,520.00 | 4,415.00 | 4,465.00 | 4,198.65 | 494,121 |
| 2022-12-26 | 4,700.00 | 4,700.00 | 4,475.00 | 4,480.00 | 4,212.75 | 693,321 |
| 2022-12-23 | 4,810.00 | 4,860.00 | 4,660.00 | 4,665.00 | 4,386.71 | 690,387 |
| 2022-12-22 | 5,040.00 | 5,070.00 | 4,910.00 | 4,910.00 | 4,617.10 | 682,043 |
| 2022-12-21 | 5,040.00 | 5,060.00 | 4,965.00 | 4,985.00 | 4,687.63 | 739,854 |
| 2022-12-20 | 4,920.00 | 5,410.00 | 4,920.00 | 5,040.00 | 4,739.34 | 5,645,562 |
| 2022-12-19 | 4,985.00 | 5,030.00 | 4,715.00 | 4,880.00 | 4,588.89 | 691,446 |
| 2022-12-16 | 5,090.00 | 5,130.00 | 5,020.00 | 5,050.00 | 4,748.75 | 419,219 |
| 2022-12-15 | 5,150.00 | 5,180.00 | 5,120.00 | 5,140.00 | 4,833.38 | 362,922 |
| 2022-12-14 | 5,180.00 | 5,200.00 | 5,140.00 | 5,180.00 | 4,870.99 | 391,801 |
| 2022-12-13 | 5,160.00 | 5,210.00 | 5,140.00 | 5,160.00 | 4,852.19 | 414,834 |
| 2022-12-12 | 5,180.00 | 5,230.00 | 5,160.00 | 5,180.00 | 4,870.99 | 373,377 |
| 2022-12-09 | 5,300.00 | 5,300.00 | 5,120.00 | 5,180.00 | 4,870.99 | 810,652 |
| 2022-12-08 | 5,400.00 | 5,550.00 | 5,270.00 | 5,270.00 | 4,955.62 | 1,788,916 |
| 2022-12-07 | 5,270.00 | 5,640.00 | 5,260.00 | 5,290.00 | 4,974.43 | 3,591,708 |
| 2022-12-06 | 5,330.00 | 5,360.00 | 5,140.00 | 5,160.00 | 4,852.19 | 713,789 |
| 2022-12-05 | 5,440.00 | 5,520.00 | 5,370.00 | 5,370.00 | 5,049.66 | 536,940 |
| 2022-12-02 | 5,520.00 | 5,550.00 | 5,450.00 | 5,480.00 | 5,153.10 | 339,544 |
| 2022-12-01 | 5,550.00 | 5,570.00 | 5,490.00 | 5,520.00 | 5,190.71 | 505,849 |
| 2022-11-30 | 5,480.00 | 5,530.00 | 5,460.00 | 5,490.00 | 5,162.50 | 416,738 |
| 2022-11-29 | 5,430.00 | 5,500.00 | 5,420.00 | 5,480.00 | 5,153.10 | 365,132 |
| 2022-11-28 | 5,600.00 | 5,610.00 | 5,470.00 | 5,470.00 | 5,143.69 | 506,930 |
| 2022-11-25 | 5,560.00 | 5,710.00 | 5,490.00 | 5,600.00 | 5,265.94 | 689,801 |
| 2022-11-24 | 5,570.00 | 5,600.00 | 5,540.00 | 5,540.00 | 5,209.52 | 512,777 |
| 2022-11-23 | 5,510.00 | 5,610.00 | 5,500.00 | 5,550.00 | 5,218.92 | 609,095 |
| 2022-11-22 | 5,480.00 | 5,590.00 | 5,480.00 | 5,510.00 | 5,181.31 | 567,881 |
| 2022-11-21 | 5,550.00 | 5,610.00 | 5,530.00 | 5,590.00 | 5,256.53 | 598,357 |
| 2022-11-18 | 5,610.00 | 5,730.00 | 5,550.00 | 5,550.00 | 5,218.92 | 1,595,507 |
| 2022-11-17 | 5,890.00 | 5,890.00 | 5,650.00 | 5,670.00 | 5,331.76 | 1,494,182 |
| 2022-11-16 | 5,820.00 | 6,480.00 | 5,790.00 | 5,900.00 | 5,548.04 | 16,457,641 |
| 2022-11-15 | 5,570.00 | 5,890.00 | 5,490.00 | 5,760.00 | 5,416.39 | 2,026,016 |
| 2022-11-14 | 5,750.00 | 5,750.00 | 5,560.00 | 5,580.00 | 5,247.13 | 1,396,124 |
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.