Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 005860.KQ stock page

Hanil Feed Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-212,810.002,920.002,520.002,570.002,570.009,996,429
2026-07-202,480.002,990.002,385.002,770.002,770.0025,704,484
2026-07-162,600.002,700.002,395.002,410.002,410.003,194,433
2026-07-152,580.002,625.002,460.002,510.002,510.002,031,290
2026-07-142,490.003,000.002,490.002,580.002,580.0012,555,129
2026-07-132,490.002,540.002,445.002,480.002,480.00458,314
2026-07-102,425.002,475.002,350.002,445.002,445.00212,509
2026-07-092,385.002,520.002,350.002,430.002,430.00705,121
2026-07-082,400.002,550.002,335.002,385.002,385.00883,387
2026-07-072,335.002,455.002,320.002,380.002,380.00434,541
2026-07-062,315.002,355.002,255.002,330.002,330.00242,389
2026-07-032,245.002,400.002,190.002,320.002,320.00291,672
2026-07-022,240.002,285.002,190.002,255.002,255.00270,635
2026-07-012,185.002,285.002,145.002,260.002,260.00223,437
2026-06-302,240.002,290.002,170.002,190.002,190.00232,659
2026-06-292,090.002,250.002,090.002,240.002,240.00289,744
2026-06-262,160.002,175.002,080.002,125.002,125.00392,103
2026-06-252,210.002,275.002,165.002,170.002,170.00377,673
2026-06-242,150.002,275.002,150.002,235.002,235.00281,887
2026-06-232,285.002,320.002,220.002,235.002,235.00356,710
2026-06-222,320.002,385.002,280.002,320.002,320.00303,032
2026-06-192,440.002,460.002,325.002,385.002,385.00519,315
2026-06-182,555.002,555.002,445.002,460.002,460.00479,280
2026-06-172,550.002,620.002,535.002,555.002,555.00361,888
2026-06-162,510.002,590.002,505.002,575.002,575.00460,703
2026-06-152,585.002,595.002,505.002,505.002,505.00516,218
2026-06-122,530.002,590.002,485.002,545.002,545.00812,935
2026-06-112,480.002,725.002,460.002,555.002,555.003,505,825
2026-06-102,485.002,505.002,430.002,460.002,460.00436,242
2026-06-092,470.002,630.002,470.002,485.002,485.00881,815
2026-06-082,570.002,645.002,510.002,520.002,520.00338,575
2026-06-052,680.002,710.002,620.002,660.002,660.00310,253
2026-06-042,730.002,825.002,650.002,670.002,670.00367,391
2026-06-022,750.002,800.002,670.002,730.002,730.00503,515
2026-06-012,875.002,880.002,725.002,830.002,830.00765,487
2026-05-293,020.003,060.002,835.002,875.002,875.00764,427
2026-05-283,050.003,170.002,980.003,060.003,060.001,114,798
2026-05-273,170.003,175.003,000.003,040.003,040.00626,430
2026-05-263,240.003,265.003,165.003,170.003,170.00403,113
2026-05-223,190.003,265.003,190.003,230.003,230.00320,511
2026-05-213,250.003,380.003,150.003,190.003,190.00580,300
2026-05-203,350.003,350.003,240.003,250.003,250.00414,269
2026-05-193,445.003,465.003,300.003,380.003,380.00358,527
2026-05-183,380.003,460.003,300.003,430.003,430.00326,780
2026-05-153,560.003,560.003,400.003,400.003,400.00722,030
2026-05-143,570.003,590.003,465.003,515.003,515.00598,345
2026-05-133,575.003,760.003,560.003,575.003,575.001,340,347
2026-05-123,600.003,755.003,400.003,530.003,530.001,715,487
2026-05-113,620.003,745.003,590.003,615.003,615.00730,517
2026-05-083,645.003,655.003,585.003,615.003,615.00548,769
2026-05-073,720.003,780.003,600.003,600.003,600.001,363,289
2026-05-064,105.004,105.003,750.003,815.003,815.001,847,280
2026-05-043,945.004,050.003,910.003,950.003,950.001,389,151
2026-04-303,875.004,170.003,845.003,945.003,945.007,021,118
2026-04-293,950.003,955.003,820.003,835.003,835.00815,221
2026-04-283,950.003,970.003,850.003,900.003,900.00783,478
2026-04-273,925.003,955.003,885.003,950.003,950.00737,011
2026-04-243,940.003,995.003,915.003,925.003,925.00783,468
2026-04-233,930.003,975.003,880.003,935.003,935.001,068,516
2026-04-223,980.004,075.003,925.003,940.003,940.001,175,992
← NewerPage 2 of 5 · 245 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.