Hanil Feed Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 5,120.00 | 5,280.00 | 5,050.00 | 5,200.00 | 4,889.80 | 909,289 |
| 2022-08-12 | 5,220.00 | 5,320.00 | 5,150.00 | 5,190.00 | 4,880.40 | 946,776 |
| 2022-08-11 | 5,180.00 | 5,400.00 | 5,160.00 | 5,190.00 | 4,880.40 | 1,668,045 |
| 2022-08-10 | 5,200.00 | 5,290.00 | 5,150.00 | 5,150.00 | 4,842.78 | 595,921 |
| 2022-08-09 | 5,330.00 | 5,340.00 | 5,210.00 | 5,230.00 | 4,918.01 | 650,666 |
| 2022-08-08 | 5,290.00 | 5,350.00 | 5,090.00 | 5,350.00 | 5,030.85 | 965,238 |
| 2022-08-05 | 5,360.00 | 5,470.00 | 5,310.00 | 5,330.00 | 5,012.04 | 868,937 |
| 2022-08-04 | 5,410.00 | 5,470.00 | 5,320.00 | 5,320.00 | 5,002.64 | 744,829 |
| 2022-08-03 | 5,380.00 | 5,530.00 | 5,320.00 | 5,410.00 | 5,087.27 | 912,875 |
| 2022-08-02 | 5,590.00 | 5,600.00 | 5,310.00 | 5,390.00 | 5,068.47 | 1,279,539 |
| 2022-08-01 | 5,490.00 | 5,600.00 | 5,400.00 | 5,590.00 | 5,256.53 | 961,921 |
| 2022-07-29 | 5,520.00 | 5,660.00 | 5,360.00 | 5,470.00 | 5,143.69 | 1,850,440 |
| 2022-07-28 | 5,560.00 | 5,610.00 | 5,410.00 | 5,440.00 | 5,115.48 | 1,239,705 |
| 2022-07-27 | 5,680.00 | 5,740.00 | 5,500.00 | 5,550.00 | 5,218.92 | 1,392,856 |
| 2022-07-26 | 5,690.00 | 5,760.00 | 5,600.00 | 5,670.00 | 5,331.76 | 1,398,571 |
| 2022-07-25 | 5,820.00 | 5,910.00 | 5,610.00 | 5,670.00 | 5,331.76 | 1,594,815 |
| 2022-07-22 | 5,870.00 | 6,020.00 | 5,710.00 | 5,760.00 | 5,416.39 | 2,209,530 |
| 2022-07-21 | 6,150.00 | 6,160.00 | 6,000.00 | 6,010.00 | 5,651.48 | 1,146,619 |
| 2022-07-20 | 6,160.00 | 6,260.00 | 6,080.00 | 6,160.00 | 5,792.53 | 1,552,494 |
| 2022-07-19 | 6,150.00 | 6,240.00 | 5,990.00 | 6,220.00 | 5,848.95 | 1,449,486 |
| 2022-07-18 | 6,120.00 | 6,240.00 | 6,070.00 | 6,170.00 | 5,801.94 | 1,814,767 |
| 2022-07-15 | 6,310.00 | 6,380.00 | 6,030.00 | 6,100.00 | 5,736.11 | 2,518,004 |
| 2022-07-14 | 6,830.00 | 6,890.00 | 6,440.00 | 6,440.00 | 6,055.83 | 2,285,698 |
| 2022-07-13 | 6,740.00 | 6,950.00 | 6,600.00 | 6,800.00 | 6,394.35 | 2,360,759 |
| 2022-07-12 | 6,960.00 | 7,470.00 | 6,800.00 | 6,860.00 | 6,450.77 | 6,573,960 |
| 2022-07-11 | 7,090.00 | 7,200.00 | 6,650.00 | 7,000.00 | 6,582.42 | 6,460,616 |
| 2022-07-08 | 6,810.00 | 7,130.00 | 6,750.00 | 6,910.00 | 6,497.79 | 4,320,183 |
| 2022-07-07 | 6,950.00 | 7,400.00 | 6,690.00 | 6,800.00 | 6,394.35 | 10,661,930 |
| 2022-07-06 | 6,900.00 | 6,930.00 | 6,380.00 | 6,650.00 | 6,253.30 | 5,218,284 |
| 2022-07-05 | 6,850.00 | 7,160.00 | 6,810.00 | 7,070.00 | 6,648.25 | 3,085,182 |
| 2022-07-04 | 7,480.00 | 7,630.00 | 6,900.00 | 7,060.00 | 6,638.84 | 3,699,248 |
| 2022-07-01 | 8,330.00 | 8,420.00 | 6,970.00 | 7,490.00 | 7,043.19 | 7,126,767 |
| 2022-06-30 | 9,010.00 | 9,030.00 | 8,510.00 | 8,590.00 | 8,077.57 | 3,608,120 |
| 2022-06-29 | 9,120.00 | 9,330.00 | 8,920.00 | 8,950.00 | 8,416.10 | 5,399,470 |
| 2022-06-28 | 9,290.00 | 9,460.00 | 8,770.00 | 8,910.00 | 8,378.48 | 5,383,742 |
| 2022-06-27 | 9,070.00 | 9,390.00 | 8,960.00 | 9,290.00 | 8,735.82 | 5,689,012 |
| 2022-06-24 | 9,500.00 | 9,720.00 | 8,720.00 | 9,160.00 | 8,613.57 | 6,430,985 |
| 2022-06-23 | 10,450.00 | 11,000.00 | 9,500.00 | 9,510.00 | 8,942.69 | 17,436,949 |
| 2022-06-22 | 9,570.00 | 11,300.00 | 9,300.00 | 10,400.00 | 9,779.60 | 38,906,820 |
| 2022-06-21 | 10,150.00 | 10,350.00 | 9,410.00 | 9,700.00 | 9,121.36 | 8,971,773 |
| 2022-06-20 | 9,500.00 | 10,400.00 | 9,500.00 | 9,870.00 | 9,281.22 | 29,995,949 |
| 2022-06-17 | 10,350.00 | 10,950.00 | 9,060.00 | 9,370.00 | 8,811.04 | 18,586,439 |
| 2022-06-16 | 9,340.00 | 9,800.00 | 9,140.00 | 9,470.00 | 8,905.08 | 17,808,289 |
| 2022-06-15 | 8,610.00 | 10,550.00 | 8,540.00 | 9,080.00 | 8,538.34 | 46,759,969 |
| 2022-06-14 | 10,150.00 | 10,200.00 | 8,510.00 | 8,800.00 | 8,275.05 | 18,330,430 |
| 2022-06-13 | 8,600.00 | 10,550.00 | 8,320.00 | 10,500.00 | 9,873.63 | 57,710,738 |
| 2022-06-10 | 7,980.00 | 8,740.00 | 7,930.00 | 8,240.00 | 7,748.45 | 7,706,224 |
| 2022-06-09 | 8,540.00 | 8,580.00 | 7,840.00 | 8,000.00 | 7,522.77 | 4,246,285 |
| 2022-06-08 | 8,850.00 | 8,900.00 | 8,350.00 | 8,580.00 | 8,068.17 | 3,107,160 |
| 2022-06-07 | 9,140.00 | 9,400.00 | 8,940.00 | 8,940.00 | 8,406.69 | 7,061,561 |
| 2022-06-03 | 9,010.00 | 9,450.00 | 8,750.00 | 8,870.00 | 8,340.87 | 5,554,440 |
| 2022-06-02 | 8,840.00 | 9,710.00 | 8,690.00 | 9,230.00 | 8,679.39 | 19,198,750 |
| 2022-05-31 | 9,550.00 | 9,580.00 | 8,860.00 | 9,040.00 | 8,500.73 | 8,559,819 |
| 2022-05-30 | 9,960.00 | 10,050.00 | 9,380.00 | 9,380.00 | 8,820.45 | 18,533,980 |
| 2022-05-27 | 7,860.00 | 10,000.00 | 7,700.00 | 9,690.00 | 9,111.95 | 58,796,422 |
| 2022-05-26 | 7,930.00 | 8,150.00 | 7,670.00 | 7,730.00 | 7,268.88 | 2,719,668 |
| 2022-05-25 | 7,800.00 | 8,020.00 | 7,500.00 | 8,000.00 | 7,522.77 | 2,721,746 |
| 2022-05-24 | 8,060.00 | 8,100.00 | 7,650.00 | 7,710.00 | 7,250.07 | 1,835,591 |
| 2022-05-23 | 7,900.00 | 8,230.00 | 7,750.00 | 8,000.00 | 7,522.77 | 2,591,593 |
| 2022-05-20 | 7,720.00 | 8,480.00 | 7,460.00 | 7,850.00 | 7,381.72 | 9,168,705 |
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.