Hanil Feed Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-14 | 5,750.00 | 5,750.00 | 5,560.00 | 5,580.00 | 5,247.13 | 1,396,124 |
| 2022-11-11 | 5,820.00 | 5,860.00 | 5,550.00 | 5,720.00 | 5,378.78 | 2,269,136 |
| 2022-11-10 | 5,640.00 | 5,800.00 | 5,530.00 | 5,800.00 | 5,454.01 | 2,118,232 |
| 2022-11-09 | 5,710.00 | 5,720.00 | 5,640.00 | 5,670.00 | 5,331.76 | 830,309 |
| 2022-11-08 | 5,720.00 | 5,740.00 | 5,620.00 | 5,710.00 | 5,369.38 | 1,167,858 |
| 2022-11-07 | 5,660.00 | 5,740.00 | 5,550.00 | 5,700.00 | 5,359.97 | 1,462,912 |
| 2022-11-04 | 5,500.00 | 5,670.00 | 5,500.00 | 5,660.00 | 5,322.36 | 1,240,280 |
| 2022-11-03 | 5,570.00 | 5,680.00 | 5,470.00 | 5,640.00 | 5,303.55 | 1,918,142 |
| 2022-11-02 | 6,110.00 | 6,200.00 | 5,850.00 | 5,860.00 | 5,510.43 | 2,954,684 |
| 2022-11-01 | 6,140.00 | 6,660.00 | 5,980.00 | 6,040.00 | 5,679.69 | 10,717,090 |
| 2022-10-31 | 6,300.00 | 6,490.00 | 5,950.00 | 6,140.00 | 5,773.73 | 11,858,480 |
| 2022-10-28 | 5,430.00 | 5,460.00 | 5,310.00 | 5,310.00 | 4,993.24 | 745,144 |
| 2022-10-27 | 5,380.00 | 5,590.00 | 5,380.00 | 5,430.00 | 5,106.08 | 1,359,602 |
| 2022-10-26 | 5,570.00 | 5,640.00 | 5,360.00 | 5,440.00 | 5,115.48 | 1,187,099 |
| 2022-10-25 | 5,690.00 | 5,740.00 | 5,560.00 | 5,590.00 | 5,256.53 | 1,277,537 |
| 2022-10-24 | 5,570.00 | 5,830.00 | 5,470.00 | 5,760.00 | 5,416.39 | 2,104,733 |
| 2022-10-21 | 5,850.00 | 5,900.00 | 5,520.00 | 5,530.00 | 5,200.11 | 2,060,959 |
| 2022-10-20 | 6,180.00 | 6,180.00 | 5,850.00 | 5,900.00 | 5,548.04 | 1,799,231 |
| 2022-10-19 | 6,120.00 | 6,230.00 | 6,070.00 | 6,180.00 | 5,811.34 | 1,815,017 |
| 2022-10-18 | 6,120.00 | 6,230.00 | 6,000.00 | 6,110.00 | 5,745.51 | 2,064,351 |
| 2022-10-17 | 5,990.00 | 6,200.00 | 5,980.00 | 6,120.00 | 5,754.92 | 2,263,897 |
| 2022-10-14 | 6,350.00 | 6,600.00 | 6,180.00 | 6,260.00 | 5,886.57 | 4,359,954 |
| 2022-10-13 | 6,720.00 | 6,720.00 | 6,060.00 | 6,290.00 | 5,914.78 | 5,790,056 |
| 2022-10-12 | 7,150.00 | 7,180.00 | 6,850.00 | 6,860.00 | 6,450.77 | 5,707,721 |
| 2022-10-11 | 7,200.00 | 7,440.00 | 6,940.00 | 7,440.00 | 6,996.18 | 19,777,400 |
| 2022-10-07 | 6,670.00 | 6,940.00 | 6,580.00 | 6,830.00 | 6,422.56 | 4,645,991 |
| 2022-10-06 | 7,180.00 | 7,320.00 | 6,710.00 | 6,760.00 | 6,356.74 | 9,940,294 |
| 2022-10-05 | 6,470.00 | 6,970.00 | 6,270.00 | 6,820.00 | 6,413.16 | 17,280,020 |
| 2022-10-04 | 6,090.00 | 6,530.00 | 5,820.00 | 6,470.00 | 6,084.04 | 5,993,360 |
| 2022-09-30 | 6,770.00 | 6,770.00 | 6,100.00 | 6,120.00 | 5,754.92 | 6,865,957 |
| 2022-09-29 | 6,420.00 | 6,680.00 | 6,150.00 | 6,270.00 | 5,895.97 | 5,512,776 |
| 2022-09-28 | 6,210.00 | 6,950.00 | 6,180.00 | 6,210.00 | 5,839.55 | 14,861,790 |
| 2022-09-27 | 6,920.00 | 7,070.00 | 6,150.00 | 6,270.00 | 5,895.97 | 6,629,118 |
| 2022-09-26 | 7,020.00 | 7,720.00 | 6,650.00 | 7,130.00 | 6,704.67 | 26,043,789 |
| 2022-09-23 | 7,500.00 | 8,100.00 | 6,850.00 | 7,200.00 | 6,770.49 | 34,677,648 |
| 2022-09-22 | 5,510.00 | 6,900.00 | 5,500.00 | 6,900.00 | 6,488.39 | 23,091,340 |
| 2022-09-21 | 5,380.00 | 5,550.00 | 5,200.00 | 5,310.00 | 4,993.24 | 1,877,626 |
| 2022-09-20 | 5,250.00 | 5,360.00 | 5,140.00 | 5,160.00 | 4,852.19 | 654,945 |
| 2022-09-19 | 5,320.00 | 5,550.00 | 5,170.00 | 5,190.00 | 4,880.40 | 1,131,391 |
| 2022-09-16 | 5,570.00 | 5,600.00 | 5,300.00 | 5,310.00 | 4,993.24 | 883,415 |
| 2022-09-15 | 5,730.00 | 5,860.00 | 5,560.00 | 5,620.00 | 5,284.75 | 1,264,441 |
| 2022-09-14 | 5,600.00 | 5,960.00 | 5,350.00 | 5,770.00 | 5,425.80 | 3,535,143 |
| 2022-09-13 | 5,640.00 | 5,790.00 | 5,560.00 | 5,740.00 | 5,397.59 | 1,579,231 |
| 2022-09-08 | 5,310.00 | 5,910.00 | 5,300.00 | 5,550.00 | 5,218.92 | 6,412,350 |
| 2022-09-07 | 5,500.00 | 5,640.00 | 5,120.00 | 5,150.00 | 4,842.78 | 1,365,429 |
| 2022-09-06 | 5,510.00 | 5,640.00 | 5,470.00 | 5,500.00 | 5,171.90 | 822,523 |
| 2022-09-05 | 5,610.00 | 5,940.00 | 5,500.00 | 5,610.00 | 5,275.34 | 2,716,419 |
| 2022-09-02 | 5,880.00 | 5,930.00 | 5,600.00 | 5,650.00 | 5,312.96 | 1,621,109 |
| 2022-09-01 | 6,220.00 | 6,320.00 | 5,880.00 | 5,920.00 | 5,566.85 | 1,764,190 |
| 2022-08-31 | 6,280.00 | 6,460.00 | 6,100.00 | 6,250.00 | 5,877.16 | 2,018,730 |
| 2022-08-30 | 6,760.00 | 6,830.00 | 6,300.00 | 6,320.00 | 5,942.99 | 3,078,450 |
| 2022-08-29 | 7,150.00 | 7,150.00 | 6,610.00 | 6,620.00 | 6,225.09 | 6,739,370 |
| 2022-08-26 | 6,450.00 | 6,860.00 | 6,320.00 | 6,760.00 | 6,356.74 | 6,773,991 |
| 2022-08-25 | 6,410.00 | 6,630.00 | 6,390.00 | 6,550.00 | 6,159.27 | 3,267,630 |
| 2022-08-24 | 6,930.00 | 7,200.00 | 6,400.00 | 6,400.00 | 6,018.22 | 6,790,481 |
| 2022-08-23 | 6,580.00 | 7,400.00 | 6,580.00 | 6,810.00 | 6,403.76 | 21,935,779 |
| 2022-08-22 | 6,030.00 | 6,940.00 | 6,030.00 | 6,500.00 | 6,112.25 | 28,813,590 |
| 2022-08-19 | 5,780.00 | 6,190.00 | 5,650.00 | 5,910.00 | 5,557.45 | 6,854,462 |
| 2022-08-18 | 5,630.00 | 6,160.00 | 5,430.00 | 5,750.00 | 5,406.99 | 9,212,698 |
| 2022-08-17 | 5,130.00 | 6,050.00 | 5,130.00 | 5,730.00 | 5,388.18 | 22,081,250 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 75.0000 KRW |
| 2024-12-27 | 50.0000 KRW |
| 2023-12-27 | 75.0000 KRW |
| 2022-12-28 | 25.0000 KRW |
| 2021-12-29 | 25.0000 KRW |
| 2020-12-29 | 25.0000 KRW |
| 2019-12-27 | 25.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.