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 Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← 005860.KQ stock page

Hanil Feed Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-10-294,110.004,110.004,065.004,095.003,940.42173,591
2024-10-284,095.004,100.004,045.004,080.003,925.98305,460
2024-10-254,120.004,215.004,005.004,060.003,906.74868,193
2024-10-244,175.004,390.004,115.004,115.003,959.662,276,177
2024-10-234,170.004,200.004,110.004,125.003,969.28389,889
2024-10-224,210.004,280.004,140.004,170.004,012.58577,874
2024-10-214,155.004,255.004,155.004,225.004,065.51334,444
2024-10-184,205.004,280.004,190.004,190.004,031.83480,341
2024-10-174,350.004,380.004,240.004,245.004,084.75923,205
2024-10-164,625.004,700.004,390.004,390.004,224.282,489,177
2024-10-154,450.005,220.004,410.004,790.004,609.1817,159,529
2024-10-144,260.004,315.004,160.004,300.004,137.68882,349
2024-10-114,190.004,210.004,150.004,165.004,007.77220,158
2024-10-104,205.004,260.004,165.004,185.004,027.02199,804
2024-10-084,250.004,305.004,215.004,215.004,055.89265,852
2024-10-074,280.004,320.004,260.004,290.004,128.05210,840
2024-10-044,260.004,360.004,260.004,295.004,132.87479,577
2024-10-024,495.004,625.004,380.004,395.004,229.09947,052
2024-09-304,485.004,750.004,410.004,455.004,286.833,542,939
2024-09-274,400.004,690.004,345.004,480.004,310.887,909,728
2024-09-264,245.004,305.004,240.004,300.004,137.68195,133
2024-09-254,250.004,375.004,230.004,305.004,142.49386,101
2024-09-244,320.004,375.004,215.004,245.004,084.75618,958
2024-09-234,185.004,305.004,145.004,305.004,142.49864,080
2024-09-204,075.004,170.004,075.004,160.004,002.96328,716
2024-09-194,110.004,145.004,055.004,075.003,921.17194,983
2024-09-134,090.004,285.004,070.004,120.003,964.47940,202
2024-09-123,940.004,555.003,930.004,070.003,916.362,445,895
2024-09-113,925.004,010.003,905.003,930.003,781.64116,953
2024-09-103,965.004,005.003,920.003,930.003,781.64184,249
2024-09-093,840.004,000.003,830.003,985.003,834.57212,787
2024-09-064,010.004,045.003,930.003,950.003,800.89225,746
2024-09-054,075.004,135.004,000.004,055.003,901.93220,955
2024-09-044,200.004,280.004,055.004,095.003,940.42331,764
2024-09-034,300.004,380.004,280.004,280.004,118.43279,995
2024-09-024,330.004,330.004,280.004,295.004,132.87118,855
2024-08-304,280.004,335.004,265.004,290.004,128.05139,562
2024-08-294,295.004,345.004,270.004,280.004,118.43175,334
2024-08-284,305.004,465.004,305.004,310.004,147.30455,594
2024-08-274,345.004,350.004,290.004,320.004,156.92165,635
2024-08-264,345.004,385.004,305.004,335.004,171.36176,027
2024-08-234,300.004,345.004,270.004,345.004,180.98171,922
2024-08-224,425.004,430.004,315.004,330.004,166.54305,560
2024-08-214,460.004,465.004,395.004,410.004,243.52286,196
2024-08-204,415.004,495.004,415.004,475.004,306.07248,395
2024-08-194,565.004,595.004,450.004,455.004,286.83475,634
2024-08-164,675.004,695.004,530.004,565.004,392.67703,920
2024-08-144,690.004,765.004,625.004,730.004,551.44812,474
2024-08-134,560.004,980.004,560.004,840.004,657.294,650,619
2024-08-124,480.004,565.004,480.004,530.004,358.99287,385
2024-08-094,500.004,585.004,460.004,480.004,310.88579,612
2024-08-084,640.004,700.004,430.004,480.004,310.88641,866
2024-08-074,550.004,745.004,505.004,690.004,512.95612,386
2024-08-064,105.004,685.004,105.004,540.004,368.621,070,318
2024-08-054,770.004,930.003,990.004,320.004,156.923,069,687
2024-08-024,565.004,960.004,535.004,710.004,532.204,399,085
2024-08-014,520.004,625.004,520.004,585.004,411.92206,110
2024-07-314,405.004,635.004,380.004,575.004,402.30469,339
2024-07-304,470.004,520.004,375.004,400.004,233.90244,041
2024-07-294,435.004,505.004,415.004,505.004,334.94137,702
← NewerPage 9 of 21 · 1,226 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.