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
2025-10-243,360.003,360.003,315.003,335.003,253.1389,828
2025-10-233,350.003,370.003,315.003,335.003,253.1390,226
2025-10-223,360.003,365.003,200.003,340.003,258.00118,220
2025-10-213,365.003,390.003,350.003,355.003,272.64135,361
2025-10-203,370.003,390.003,350.003,370.003,287.2775,551
2025-10-173,410.003,435.003,335.003,360.003,277.51236,089
2025-10-163,400.003,425.003,375.003,400.003,316.53142,242
2025-10-153,375.003,600.003,375.003,400.003,316.531,412,997
2025-10-143,365.003,365.003,280.003,320.003,238.49122,064
2025-10-133,250.003,410.003,225.003,370.003,287.27231,591
2025-10-103,260.003,270.003,210.003,250.003,170.21109,884
2025-10-023,240.003,300.003,220.003,275.003,194.6098,341
2025-10-013,280.003,290.003,235.003,250.003,170.21107,993
2025-09-303,325.003,330.003,275.003,280.003,199.48142,871
2025-09-293,305.003,330.003,300.003,325.003,243.3782,257
2025-09-263,360.003,365.003,290.003,305.003,223.86166,830
2025-09-253,335.003,375.003,325.003,360.003,277.5164,058
2025-09-243,360.003,370.003,340.003,340.003,258.0086,073
2025-09-233,405.003,415.003,355.003,360.003,277.51141,449
2025-09-223,450.003,460.003,395.003,405.003,321.41197,298
2025-09-193,450.003,460.003,430.003,440.003,355.55102,209
2025-09-183,460.003,475.003,440.003,450.003,365.30147,624
2025-09-173,460.003,500.003,450.003,460.003,375.06123,771
2025-09-163,470.003,500.003,460.003,465.003,379.93194,326
2025-09-153,500.003,515.003,480.003,490.003,404.32105,587
2025-09-123,510.003,510.003,465.003,490.003,404.32123,747
2025-09-113,485.003,510.003,475.003,480.003,394.5743,861
2025-09-103,460.003,515.003,445.003,490.003,404.32107,413
2025-09-093,480.003,490.003,460.003,470.003,384.8166,077
2025-09-083,445.003,485.003,435.003,475.003,389.69137,689
2025-09-053,460.003,480.003,440.003,445.003,360.4377,340
2025-09-043,450.003,475.003,445.003,455.003,370.1846,841
2025-09-033,470.003,470.003,440.003,450.003,365.3059,978
2025-09-023,435.003,470.003,430.003,470.003,384.8168,096
2025-09-013,530.003,530.003,410.003,435.003,350.67161,547
2025-08-293,540.003,545.003,520.003,520.003,433.5859,175
2025-08-283,535.003,545.003,520.003,530.003,443.3468,334
2025-08-273,525.003,555.003,515.003,535.003,448.22109,938
2025-08-263,620.003,620.003,510.003,525.003,438.46210,539
2025-08-253,570.003,635.003,550.003,625.003,536.01195,011
2025-08-223,490.003,580.003,490.003,540.003,453.0986,017
2025-08-213,505.003,555.003,505.003,510.003,423.8387,265
2025-08-203,520.003,535.003,440.003,500.003,414.08204,367
2025-08-193,570.003,590.003,530.003,540.003,453.09139,707
2025-08-183,595.003,620.003,570.003,570.003,482.36143,700
2025-08-143,605.003,620.003,585.003,595.003,506.74122,315
2025-08-133,655.003,655.003,600.003,605.003,516.50144,227
2025-08-123,640.003,665.003,620.003,635.003,545.76145,739
2025-08-113,655.003,675.003,620.003,640.003,550.64153,141
2025-08-083,615.003,695.003,605.003,655.003,565.27217,936
2025-08-073,650.003,675.003,625.003,630.003,540.88123,051
2025-08-063,650.003,685.003,630.003,640.003,550.64141,738
2025-08-053,660.003,680.003,620.003,650.003,560.39215,452
2025-08-043,575.003,660.003,565.003,640.003,550.64217,017
2025-08-013,670.003,680.003,585.003,610.003,521.37383,928
2025-07-313,610.003,720.003,575.003,685.003,594.531,136,112
2025-07-303,880.003,940.003,840.003,855.003,760.36463,416
2025-07-293,850.003,980.003,825.003,885.003,789.62707,150
2025-07-283,950.004,010.003,820.003,880.003,784.751,327,333
2025-07-253,860.003,975.003,790.003,895.003,799.381,374,828
← NewerPage 5 of 21 · 1,225 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.