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
2026-04-213,990.004,000.003,900.003,960.003,960.00973,683
2026-04-204,015.004,085.003,930.004,010.004,010.001,261,037
2026-04-174,045.004,045.003,875.003,955.003,955.001,354,104
2026-04-163,990.004,100.003,950.004,035.004,035.001,348,841
2026-04-154,000.004,030.003,920.003,980.003,980.001,863,812
2026-04-144,160.004,205.003,900.004,070.004,070.002,441,353
2026-04-134,245.004,440.004,135.004,250.004,250.008,204,043
2026-04-103,915.004,090.003,895.004,060.004,060.002,082,405
2026-04-093,865.004,250.003,760.003,955.003,955.007,503,456
2026-04-083,620.003,850.003,620.003,790.003,790.004,583,191
2026-04-074,230.004,465.004,155.004,180.004,180.005,207,887
2026-04-064,320.004,820.004,105.004,390.004,390.0020,436,480
2026-04-033,835.004,180.003,835.004,105.004,105.003,655,901
2026-04-023,835.004,075.003,760.003,945.003,945.005,700,379
2026-04-013,740.003,905.003,720.003,860.003,860.001,804,857
2026-03-314,010.004,245.003,880.003,995.003,995.005,324,840
2026-03-303,920.004,175.003,835.003,955.003,955.006,466,904
2026-03-273,885.004,070.003,650.003,725.003,725.002,001,610
2026-03-263,805.003,970.003,760.003,820.003,820.002,811,833
2026-03-253,650.003,850.003,615.003,820.003,820.002,428,323
2026-03-243,860.004,030.003,695.003,725.003,725.003,972,435
2026-03-234,130.004,425.003,895.003,960.003,960.0010,986,700
2026-03-204,000.004,045.003,805.003,965.003,965.002,191,703
2026-03-194,290.004,395.003,990.004,000.004,000.006,114,792
2026-03-184,270.004,275.003,985.004,000.004,000.004,476,542
2026-03-174,325.004,545.004,215.004,390.004,390.007,555,862
2026-03-164,405.004,940.004,320.004,570.004,570.0023,241,730
2026-03-134,135.004,850.004,135.004,285.004,285.0029,778,770
2026-03-124,100.004,340.003,860.003,890.003,890.008,097,868
2026-03-114,090.004,200.003,850.003,960.003,960.007,040,235
2026-03-104,085.004,490.004,060.004,155.004,155.0012,953,250
2026-03-094,650.005,340.004,395.004,545.004,545.0040,561,500
2026-03-064,320.004,830.004,020.004,110.004,110.0027,184,029
2026-03-053,650.004,810.003,410.004,150.004,150.0037,437,621
2026-03-043,755.004,650.003,270.004,330.004,330.0053,740,660
2026-03-033,230.003,810.003,150.003,595.003,595.0021,798,000
2026-02-273,120.003,120.003,055.003,065.003,065.00342,457
2026-02-263,185.003,200.003,110.003,120.003,120.00355,585
2026-02-253,250.003,255.003,175.003,180.003,180.00367,079
2026-02-243,320.003,320.003,225.003,250.003,250.00438,712
2026-02-233,300.003,375.003,250.003,325.003,325.001,732,353
2026-02-203,100.003,240.003,100.003,200.003,200.00634,527
2026-02-193,100.003,125.003,080.003,115.003,115.00310,835
2026-02-133,130.003,130.003,065.003,100.003,100.00162,745
2026-02-123,080.003,125.003,075.003,105.003,105.00230,752
2026-02-113,110.003,110.003,075.003,080.003,080.00139,473
2026-02-103,080.003,105.003,060.003,085.003,085.00163,031
2026-02-093,055.003,125.003,055.003,080.003,080.00294,670
2026-02-063,035.003,140.002,945.003,050.003,050.00570,562
2026-02-053,115.003,115.003,040.003,045.003,045.00300,695
2026-02-043,005.003,105.003,005.003,100.003,100.00311,731
2026-02-032,990.003,005.002,975.003,005.003,005.00132,280
2026-02-023,080.003,080.002,965.002,985.002,985.00261,675
2026-01-303,050.003,050.003,010.003,020.003,020.00133,199
2026-01-293,020.003,055.002,980.003,055.003,055.00288,620
2026-01-283,045.003,055.003,000.003,015.003,015.00209,226
2026-01-273,035.003,060.003,010.003,035.003,035.00131,695
2026-01-262,970.003,035.002,970.003,035.003,035.00287,877
2026-01-232,940.002,975.002,895.002,970.002,970.00274,175
2026-01-222,965.002,975.002,940.002,945.002,945.00217,521
← NewerPage 3 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.