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
2025-04-243,715.003,720.003,660.003,715.003,623.80104,610
2025-04-233,680.003,690.003,635.003,690.003,599.41119,251
2025-04-223,670.003,695.003,630.003,645.003,555.52119,130
2025-04-213,665.003,700.003,605.003,645.003,555.52130,489
2025-04-183,665.003,690.003,630.003,665.003,575.0284,817
2025-04-173,710.003,760.003,610.003,670.003,579.90319,701
2025-04-163,690.003,740.003,665.003,715.003,623.80377,050
2025-04-153,595.003,715.003,575.003,700.003,609.17295,808
2025-04-143,600.003,625.003,555.003,590.003,501.87184,868
2025-04-113,520.003,580.003,515.003,535.003,448.22219,508
2025-04-103,520.003,580.003,480.003,555.003,467.73228,395
2025-04-093,540.003,565.003,380.003,420.003,336.04337,994
2025-04-083,510.003,580.003,495.003,545.003,457.97262,879
2025-04-073,560.003,600.003,480.003,485.003,399.44253,106
2025-04-043,680.003,680.003,560.003,635.003,545.76530,376
2025-04-033,865.003,870.003,560.003,595.003,506.741,619,612
2025-04-023,635.003,675.003,575.003,640.003,550.64261,174
2025-04-013,670.003,760.003,530.003,630.003,540.88365,766
2025-03-313,620.003,625.003,450.003,500.003,414.08243,384
2025-03-283,660.003,715.003,575.003,625.003,536.01335,093
2025-03-273,625.003,715.003,620.003,660.003,570.15205,861
2025-03-263,640.003,675.003,630.003,665.003,575.02130,526
2025-03-253,810.003,810.003,625.003,635.003,545.76458,336
2025-03-243,740.003,865.003,740.003,770.003,677.45280,265
2025-03-213,810.003,840.003,740.003,770.003,677.45288,268
2025-03-203,845.003,915.003,810.003,820.003,726.22298,096
2025-03-193,835.003,860.003,805.003,840.003,745.73184,509
2025-03-183,900.003,920.003,840.003,840.003,745.73361,592
2025-03-173,845.003,930.003,810.003,930.003,833.52761,825
2025-03-143,800.003,860.003,760.003,790.003,696.96569,552
2025-03-133,875.003,915.003,835.003,835.003,740.85728,682
2025-03-123,770.003,985.003,725.003,980.003,882.292,977,508
2025-03-113,830.004,045.003,710.003,710.003,618.925,859,542
2025-03-103,745.003,860.003,680.003,680.003,589.66895,394
2025-03-073,685.003,745.003,650.003,655.003,565.27188,519
2025-03-063,735.003,760.003,695.003,720.003,628.67213,968
2025-03-053,650.003,745.003,635.003,735.003,643.31383,531
2025-03-043,800.003,805.003,590.003,720.003,628.67790,286
2025-02-283,710.003,710.003,625.003,650.003,560.39207,529
2025-02-273,760.003,765.003,705.003,710.003,618.92120,965
2025-02-263,780.003,780.003,720.003,745.003,653.06209,616
2025-02-253,830.003,830.003,750.003,780.003,687.20235,568
2025-02-243,800.003,850.003,770.003,830.003,735.97261,743
2025-02-213,840.003,840.003,770.003,820.003,726.22182,813
2025-02-203,785.003,850.003,775.003,825.003,731.10254,498
2025-02-193,785.003,815.003,760.003,785.003,692.08172,467
2025-02-183,830.003,875.003,775.003,780.003,687.20167,844
2025-02-173,770.003,850.003,770.003,840.003,745.73291,450
2025-02-143,750.003,810.003,740.003,760.003,667.69190,587
2025-02-133,740.003,785.003,720.003,735.003,643.31164,270
2025-02-123,795.003,800.003,730.003,745.003,653.06194,297
2025-02-113,830.003,830.003,730.003,830.003,735.97314,923
2025-02-103,790.003,810.003,705.003,790.003,696.96203,585
2025-02-073,840.003,840.003,775.003,780.003,687.20291,608
2025-02-063,780.003,880.003,775.003,830.003,735.97582,813
2025-02-053,745.003,795.003,710.003,780.003,687.20382,943
2025-02-043,705.003,795.003,650.003,785.003,692.08648,071
2025-02-033,600.003,795.003,520.003,690.003,599.411,241,283
2025-01-313,645.003,685.003,620.003,630.003,540.88163,502
2025-01-243,565.003,850.003,560.003,675.003,584.78913,721
← NewerPage 7 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.