See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI100.46▲ 1.00%
← 005860.KQ stock page

Hanil Feed Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-197,900.007,910.007,550.007,620.007,165.442,666,262
2022-05-187,870.008,100.007,600.007,930.007,456.944,567,160
2022-05-178,880.008,910.007,810.007,950.007,475.755,976,365
2022-05-168,030.008,830.007,980.008,460.007,955.3316,471,410
2022-05-137,850.008,190.007,330.007,640.007,184.246,854,795
2022-05-129,200.009,380.007,780.008,010.007,532.177,566,763
2022-05-119,820.0010,550.008,860.009,110.008,566.5519,873,391
2022-05-108,040.009,650.007,930.009,260.008,707.6145,434,879
2022-05-097,680.007,930.007,400.007,840.007,372.315,814,998
2022-05-067,960.008,440.007,440.007,710.007,250.075,728,306
2022-05-049,080.009,080.007,990.008,210.007,720.247,917,886
2022-05-039,800.009,940.008,950.009,070.008,528.945,442,295
2022-05-029,470.0010,400.009,150.009,330.008,773.4312,185,030
2022-04-299,370.009,900.008,880.009,180.008,632.3811,507,980
2022-04-2810,600.0010,750.009,040.009,660.009,083.7426,206,820
2022-04-2713,500.0015,350.0010,400.0010,850.0010,202.7623,142,170
2022-04-2514,600.0015,850.0011,600.0013,350.0012,553.6249,893,820
2022-04-2211,750.0013,300.0011,350.0013,300.0012,506.6032,013,279
2022-04-218,740.0010,250.008,670.0010,250.009,638.5541,649,727
2022-04-196,900.007,900.006,870.007,900.007,428.7349,893,266
2022-04-185,260.006,080.005,230.006,080.005,717.3020,257,490
2022-04-153,755.004,680.003,750.004,680.004,400.8263,988,941
2022-04-142,975.003,775.002,955.003,600.003,385.2561,384,078
2022-04-132,965.003,030.002,885.002,955.002,778.721,646,929
2022-04-123,010.003,040.002,870.002,965.002,788.132,799,924
2022-04-112,985.003,070.002,950.003,070.002,886.863,158,389
2022-04-083,135.003,165.002,920.003,005.002,825.742,924,008
2022-04-073,330.003,330.003,060.003,095.002,910.372,641,382
2022-04-063,300.003,340.003,245.003,315.003,117.253,513,540
2022-04-053,400.003,400.003,155.003,255.003,060.834,013,803
2022-04-043,475.003,625.003,170.003,315.003,117.255,277,000
2022-04-013,875.003,930.003,450.003,450.003,244.198,969,078
2022-03-313,770.004,280.003,710.003,900.003,667.3527,283,770
2022-03-303,515.003,840.003,405.003,680.003,460.4717,236,641
2022-03-293,990.004,335.003,350.003,790.003,563.9138,548,848
2022-03-284,295.004,295.003,900.004,110.003,864.8210,139,770
2022-03-254,400.004,450.003,810.003,875.003,643.8414,394,280
2022-03-244,200.004,740.003,830.004,025.003,784.8928,371,160
2022-03-234,255.004,680.003,925.003,995.003,756.6862,061,449
2022-03-223,250.003,630.003,240.003,630.003,413.4627,140,805
2022-03-212,335.002,795.002,220.002,795.002,628.2760,526,352
2022-03-182,130.002,160.002,115.002,150.002,021.741,034,160
2022-03-172,140.002,140.002,080.002,120.001,993.531,383,001
2022-03-162,185.002,195.002,120.002,160.002,031.15952,339
2022-03-152,205.002,245.002,155.002,175.002,045.251,469,841
2022-03-142,180.002,260.002,165.002,175.002,045.252,140,086
2022-03-112,220.002,250.002,145.002,150.002,021.741,755,550
2022-03-102,200.002,280.002,110.002,215.002,082.872,931,368
2022-03-082,460.002,495.002,235.002,275.002,139.293,878,430
2022-03-072,375.002,600.002,370.002,415.002,270.9411,595,500
2022-03-042,415.002,470.002,305.002,330.002,191.016,548,464
2022-03-032,370.002,410.002,315.002,370.002,228.623,624,641
2022-03-022,305.002,495.002,300.002,400.002,256.8314,710,310
2022-02-282,385.002,430.002,210.002,215.002,082.875,317,623
2022-02-252,350.002,580.002,255.002,310.002,172.2012,840,830
2022-02-242,395.002,680.002,380.002,555.002,402.5848,792,539
2022-02-232,505.002,610.002,235.002,290.002,153.3941,563,859
2022-02-222,140.002,215.002,085.002,110.001,984.134,800,080
2022-02-212,125.002,165.002,085.002,100.001,974.73672,246
2022-02-182,105.002,130.002,065.002,100.001,974.73657,914
← NewerPage 19 of 21 · 1,221 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.