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
2026-01-213,000.003,005.002,950.002,955.002,955.00177,398
2026-01-202,955.003,045.002,955.003,025.003,025.00214,143
2026-01-193,000.003,000.002,945.002,955.002,955.00184,904
2026-01-162,975.003,025.002,975.002,980.002,980.00137,520
2026-01-152,985.003,010.002,965.002,990.002,990.00110,751
2026-01-142,970.003,000.002,955.002,975.002,975.00122,542
2026-01-132,985.003,010.002,955.002,970.002,970.00146,026
2026-01-122,995.003,025.002,975.002,995.002,995.00105,302
2026-01-092,980.003,020.002,980.002,995.002,995.0063,028
2026-01-083,020.003,090.002,950.002,980.002,980.00345,045
2026-01-073,050.003,065.002,995.003,005.003,005.00204,512
2026-01-063,090.003,090.003,045.003,050.003,050.00106,645
2026-01-053,080.003,095.003,050.003,070.003,070.00120,604
2026-01-023,070.003,105.003,070.003,080.003,080.0096,518
2025-12-303,065.003,090.003,065.003,070.003,070.0062,995
2025-12-293,055.003,080.003,020.003,065.003,065.0090,485
2025-12-263,035.003,110.003,025.003,055.002,980.00158,663
2025-12-243,095.003,100.003,070.003,075.002,999.5173,948
2025-12-233,090.003,120.003,080.003,090.003,014.14107,881
2025-12-223,115.003,145.003,105.003,110.003,033.65109,232
2025-12-193,090.003,125.003,070.003,115.003,038.5359,127
2025-12-183,090.003,110.003,075.003,085.003,009.2669,302
2025-12-173,130.003,140.003,090.003,110.003,033.6565,499
2025-12-163,120.003,155.003,100.003,130.003,053.1689,276
2025-12-153,140.003,170.003,100.003,145.003,067.7987,774
2025-12-123,100.003,145.003,095.003,145.003,067.79134,064
2025-12-113,085.003,115.003,065.003,085.003,009.2681,613
2025-12-103,095.003,110.003,060.003,085.003,009.2666,979
2025-12-093,120.003,120.003,085.003,095.003,019.0284,604
2025-12-083,105.003,150.003,105.003,105.003,028.7769,061
2025-12-053,125.003,125.003,090.003,105.003,028.7770,994
2025-12-043,145.003,165.003,095.003,100.003,023.90118,885
2025-12-033,130.003,160.003,120.003,145.003,067.7978,665
2025-12-023,110.003,145.003,105.003,130.003,053.16104,825
2025-12-013,120.003,160.003,110.003,115.003,038.53109,057
2025-11-283,075.003,135.003,055.003,135.003,058.04106,610
2025-11-273,075.003,115.003,070.003,075.002,999.5153,963
2025-11-263,065.003,100.003,050.003,075.002,999.5196,858
2025-11-253,085.003,150.003,045.003,060.002,984.88125,691
2025-11-243,100.003,120.003,075.003,095.003,019.0265,460
2025-11-213,070.003,145.003,070.003,100.003,023.9094,572
2025-11-203,060.003,150.003,060.003,130.003,053.1664,129
2025-11-193,020.003,100.003,020.003,080.003,004.39127,403
2025-11-183,100.003,125.003,050.003,050.002,975.1294,532
2025-11-173,170.003,170.003,090.003,125.003,048.2892,898
2025-11-143,190.003,220.003,145.003,170.003,092.18136,019
2025-11-133,175.003,180.003,140.003,160.003,082.4266,277
2025-11-123,115.003,170.003,100.003,150.003,072.67126,242
2025-11-113,140.003,175.003,095.003,115.003,038.5395,960
2025-11-103,060.003,145.003,060.003,140.003,062.9196,549
2025-11-073,055.003,100.003,025.003,070.002,994.63176,499
2025-11-063,120.003,140.003,055.003,115.003,038.53200,924
2025-11-053,130.003,150.003,045.003,120.003,043.40215,146
2025-11-043,095.003,185.003,080.003,150.003,072.67145,858
2025-11-033,210.003,210.003,130.003,135.003,058.04293,784
2025-10-313,205.003,245.003,190.003,205.003,126.32209,380
2025-10-303,260.003,270.003,210.003,220.003,140.95196,959
2025-10-293,305.003,315.003,255.003,260.003,179.97161,108
2025-10-283,315.003,330.003,300.003,305.003,223.8691,268
2025-10-273,340.003,345.003,300.003,310.003,228.74152,838
← NewerPage 4 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.