Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.70▼ 0.00%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 005860.KQ stock page

Hanil Feed Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-01-233,670.003,670.003,565.003,570.003,482.36286,943
2025-01-223,675.003,715.003,640.003,655.003,565.27324,300
2025-01-213,640.004,200.003,610.003,690.003,599.414,018,239
2025-01-203,675.003,685.003,635.003,650.003,560.3966,658
2025-01-173,685.003,700.003,660.003,670.003,579.9080,533
2025-01-163,705.003,705.003,665.003,705.003,614.0487,814
2025-01-153,685.003,715.003,650.003,650.003,560.39101,709
2025-01-143,710.003,750.003,670.003,695.003,604.2995,911
2025-01-133,700.003,745.003,685.003,710.003,618.92106,392
2025-01-103,700.003,720.003,665.003,715.003,623.80143,609
2025-01-093,715.003,720.003,660.003,710.003,618.92103,411
2025-01-083,740.003,740.003,680.003,715.003,623.8066,566
2025-01-073,710.003,730.003,690.003,710.003,618.92123,405
2025-01-063,665.003,715.003,665.003,710.003,618.9299,733
2025-01-033,610.003,690.003,610.003,680.003,589.66137,078
2025-01-023,600.003,635.003,570.003,605.003,516.5051,364
2024-12-303,525.003,605.003,500.003,600.003,511.62119,456
2024-12-273,620.003,670.003,535.003,565.003,477.48198,513
2024-12-263,710.003,750.003,655.003,695.003,555.52251,086
2024-12-243,665.003,730.003,665.003,695.003,555.52114,507
2024-12-233,610.003,695.003,610.003,695.003,555.52101,070
2024-12-203,690.003,690.003,590.003,610.003,473.72247,127
2024-12-193,695.003,725.003,660.003,705.003,565.14133,146
2024-12-183,695.003,750.003,695.003,740.003,598.82101,780
2024-12-173,725.003,735.003,680.003,725.003,584.38194,480
2024-12-163,715.003,730.003,690.003,700.003,560.33161,834
2024-12-133,570.003,685.003,565.003,685.003,545.89170,130
2024-12-123,600.003,625.003,560.003,605.003,468.91154,441
2024-12-113,450.003,615.003,440.003,595.003,459.29242,714
2024-12-103,205.003,480.003,205.003,465.003,334.20359,895
2024-12-093,425.003,495.003,200.003,230.003,108.07595,120
2024-12-063,595.003,630.003,455.003,515.003,382.31383,530
2024-12-053,750.003,750.003,600.003,615.003,478.54242,566
2024-12-043,730.003,820.003,705.003,725.003,584.38301,191
2024-12-033,730.003,850.003,730.003,830.003,685.42184,200
2024-12-023,870.003,895.003,775.003,775.003,632.50407,109
2024-11-293,985.003,985.003,900.003,900.003,752.78326,005
2024-11-284,230.004,290.003,990.003,990.003,839.382,796,282
2024-11-273,895.004,055.003,855.003,960.003,810.511,345,811
2024-11-263,890.003,935.003,865.003,915.003,767.21233,943
2024-11-253,845.003,920.003,845.003,890.003,743.15174,331
2024-11-223,870.003,920.003,840.003,870.003,723.91219,380
2024-11-213,910.003,955.003,860.003,875.003,728.72241,515
2024-11-204,050.004,080.003,885.003,980.003,829.76663,106
2024-11-193,845.003,910.003,840.003,900.003,752.78303,660
2024-11-183,865.003,935.003,765.003,845.003,699.85267,218
2024-11-153,605.003,800.003,540.003,770.003,627.68217,116
2024-11-143,625.003,690.003,615.003,625.003,488.16207,939
2024-11-133,705.003,800.003,610.003,625.003,488.16257,945
2024-11-123,875.003,905.003,760.003,760.003,618.06348,109
2024-11-113,985.004,025.003,900.003,905.003,757.59286,508
2024-11-083,995.004,045.003,995.004,005.003,853.81136,070
2024-11-074,005.004,010.003,930.003,995.003,844.19257,227
2024-11-064,070.004,120.004,005.004,015.003,863.44290,695
2024-11-054,075.004,155.004,050.004,065.003,911.55326,784
2024-11-044,040.004,080.004,025.004,075.003,921.17175,349
2024-11-014,065.004,090.004,025.004,045.003,892.30282,470
2024-10-314,115.004,150.004,070.004,100.003,945.23433,161
2024-10-304,095.004,150.004,035.004,085.003,930.79296,563
2024-10-294,110.004,110.004,065.004,095.003,940.42173,591
← NewerPage 8 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.