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
2025-07-243,840.003,915.003,805.003,830.003,735.97577,217
2025-07-233,830.003,935.003,770.003,825.003,731.10655,253
2025-07-223,930.003,955.003,810.003,830.003,735.97410,845
2025-07-213,865.003,930.003,865.003,930.003,833.52306,387
2025-07-183,885.003,895.003,835.003,860.003,765.24283,638
2025-07-173,875.003,930.003,815.003,880.003,784.75378,652
2025-07-163,890.003,940.003,850.003,855.003,760.36431,309
2025-07-154,010.004,070.003,880.003,880.003,784.752,045,704
2025-07-143,890.003,975.003,885.003,905.003,809.13522,422
2025-07-113,900.003,935.003,875.003,905.003,809.13355,553
2025-07-103,875.003,985.003,855.003,900.003,804.26723,921
2025-07-093,855.003,935.003,835.003,875.003,779.87778,719
2025-07-083,780.004,140.003,770.003,840.003,745.736,276,703
2025-07-073,785.003,815.003,750.003,785.003,692.08173,337
2025-07-043,805.003,820.003,750.003,785.003,692.08216,604
2025-07-033,785.003,835.003,785.003,805.003,711.59194,754
2025-07-023,790.003,805.003,725.003,785.003,692.08205,765
2025-07-013,760.003,810.003,715.003,790.003,696.96364,853
2025-06-303,650.003,765.003,650.003,755.003,662.82183,519
2025-06-273,690.003,705.003,660.003,665.003,575.0295,170
2025-06-263,730.003,735.003,650.003,680.003,589.66173,875
2025-06-253,745.003,755.003,710.003,720.003,628.67232,420
2025-06-243,695.003,740.003,670.003,730.003,638.43396,794
2025-06-234,050.004,075.003,845.003,870.003,774.99719,839
2025-06-203,875.003,875.003,805.003,835.003,740.85276,339
2025-06-193,870.003,915.003,850.003,900.003,804.26315,600
2025-06-184,075.004,085.003,830.003,915.003,818.89737,209
2025-06-173,810.004,135.003,805.003,935.003,838.401,805,982
2025-06-164,275.004,275.003,910.003,950.003,853.031,886,121
2025-06-133,760.003,985.003,715.003,910.003,814.012,596,168
2025-06-123,715.003,775.003,700.003,720.003,628.67312,220
2025-06-113,675.003,690.003,645.003,685.003,594.53127,199
2025-06-103,690.003,695.003,655.003,655.003,565.2797,599
2025-06-093,650.003,700.003,640.003,680.003,589.66183,686
2025-06-053,600.003,645.003,595.003,640.003,550.64183,181
2025-06-043,600.003,610.003,580.003,610.003,521.3783,426
2025-06-023,590.003,595.003,580.003,585.003,496.9956,317
2025-05-303,600.003,615.003,580.003,590.003,501.8776,549
2025-05-293,615.003,615.003,580.003,595.003,506.7470,277
2025-05-283,600.003,615.003,575.003,580.003,492.11109,067
2025-05-273,615.003,640.003,605.003,605.003,516.5063,872
2025-05-263,625.003,640.003,605.003,615.003,526.25108,838
2025-05-233,625.003,630.003,585.003,595.003,506.74101,481
2025-05-223,640.003,660.003,600.003,610.003,521.37239,614
2025-05-213,625.003,840.003,610.003,690.003,599.411,282,681
2025-05-203,615.003,635.003,600.003,620.003,531.1393,744
2025-05-193,650.003,675.003,615.003,640.003,550.64180,165
2025-05-163,580.003,590.003,550.003,575.003,487.2385,788
2025-05-153,625.003,630.003,580.003,585.003,496.9973,410
2025-05-143,595.003,620.003,575.003,595.003,506.7483,983
2025-05-133,620.003,620.003,575.003,580.003,492.11106,452
2025-05-123,610.003,625.003,580.003,600.003,511.6282,739
2025-05-093,625.003,645.003,590.003,610.003,521.3789,163
2025-05-083,615.003,660.003,610.003,630.003,540.8876,550
2025-05-073,640.003,675.003,600.003,650.003,560.39181,199
2025-05-023,580.003,595.003,545.003,575.003,487.2341,022
2025-04-303,620.003,625.003,555.003,560.003,472.60105,971
2025-04-293,625.003,655.003,605.003,620.003,531.1395,271
2025-04-283,665.003,665.003,610.003,610.003,521.3799,163
2025-04-253,680.003,710.003,640.003,665.003,575.02229,997
← NewerPage 6 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.