Hanil Feed Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 2,025.00 | 2,120.00 | 2,025.00 | 2,095.00 | 1,970.03 | 888,837 |
| 2022-02-16 | 1,990.00 | 2,035.00 | 1,930.00 | 2,030.00 | 1,908.90 | 697,169 |
| 2022-02-15 | 2,135.00 | 2,185.00 | 2,010.00 | 2,015.00 | 1,894.80 | 2,310,796 |
| 2022-02-14 | 2,150.00 | 2,190.00 | 2,075.00 | 2,075.00 | 1,951.22 | 2,527,005 |
| 2022-02-11 | 2,080.00 | 2,210.00 | 2,055.00 | 2,115.00 | 1,988.83 | 7,125,600 |
| 2022-02-10 | 2,100.00 | 2,125.00 | 2,060.00 | 2,080.00 | 1,955.92 | 279,730 |
| 2022-02-09 | 2,090.00 | 2,120.00 | 2,070.00 | 2,110.00 | 1,984.13 | 305,816 |
| 2022-02-08 | 2,090.00 | 2,120.00 | 2,055.00 | 2,070.00 | 1,946.52 | 418,203 |
| 2022-02-07 | 2,080.00 | 2,110.00 | 2,055.00 | 2,085.00 | 1,960.62 | 405,951 |
| 2022-02-04 | 1,970.00 | 2,110.00 | 1,965.00 | 2,075.00 | 1,951.22 | 1,213,638 |
| 2022-02-03 | 1,910.00 | 1,990.00 | 1,910.00 | 1,970.00 | 1,852.48 | 459,181 |
| 2022-01-28 | 1,830.00 | 1,910.00 | 1,825.00 | 1,895.00 | 1,781.96 | 478,026 |
| 2022-01-27 | 1,910.00 | 1,930.00 | 1,815.00 | 1,825.00 | 1,716.13 | 829,532 |
| 2022-01-26 | 1,935.00 | 1,975.00 | 1,910.00 | 1,910.00 | 1,796.06 | 635,101 |
| 2022-01-25 | 2,150.00 | 2,155.00 | 1,905.00 | 1,910.00 | 1,796.06 | 2,472,938 |
| 2022-01-24 | 2,030.00 | 2,290.00 | 2,030.00 | 2,100.00 | 1,974.73 | 14,399,470 |
| 2022-01-21 | 2,060.00 | 2,060.00 | 2,015.00 | 2,050.00 | 1,927.71 | 242,576 |
| 2022-01-20 | 2,000.00 | 2,100.00 | 1,995.00 | 2,055.00 | 1,932.41 | 777,373 |
| 2022-01-19 | 1,945.00 | 2,045.00 | 1,940.00 | 2,000.00 | 1,880.69 | 321,920 |
| 2022-01-18 | 2,000.00 | 2,045.00 | 1,965.00 | 1,980.00 | 1,861.89 | 156,856 |
| 2022-01-17 | 2,035.00 | 2,055.00 | 2,000.00 | 2,000.00 | 1,880.69 | 271,967 |
| 2022-01-14 | 2,025.00 | 2,065.00 | 2,015.00 | 2,035.00 | 1,913.60 | 209,263 |
| 2022-01-13 | 2,050.00 | 2,060.00 | 2,025.00 | 2,040.00 | 1,918.31 | 253,257 |
| 2022-01-12 | 2,020.00 | 2,050.00 | 2,000.00 | 2,025.00 | 1,904.20 | 427,645 |
| 2022-01-11 | 1,960.00 | 2,150.00 | 1,955.00 | 2,000.00 | 1,880.69 | 1,676,144 |
| 2022-01-10 | 1,965.00 | 1,995.00 | 1,935.00 | 1,975.00 | 1,857.18 | 262,009 |
| 2022-01-07 | 1,925.00 | 1,965.00 | 1,925.00 | 1,955.00 | 1,838.38 | 126,176 |
| 2022-01-06 | 1,920.00 | 1,965.00 | 1,910.00 | 1,930.00 | 1,814.87 | 160,056 |
| 2022-01-05 | 1,965.00 | 1,975.00 | 1,930.00 | 1,935.00 | 1,819.57 | 139,079 |
| 2022-01-04 | 1,965.00 | 1,965.00 | 1,950.00 | 1,965.00 | 1,847.78 | 158,291 |
| 2022-01-03 | 1,945.00 | 1,960.00 | 1,935.00 | 1,950.00 | 1,833.67 | 114,761 |
| 2021-12-30 | 1,960.00 | 1,960.00 | 1,920.00 | 1,940.00 | 1,824.27 | 111,734 |
| 2021-12-29 | 1,920.00 | 1,940.00 | 1,915.00 | 1,940.00 | 1,824.27 | 127,789 |
| 2021-12-28 | 1,920.00 | 1,925.00 | 1,910.00 | 1,920.00 | 1,781.96 | 81,762 |
| 2021-12-27 | 1,940.00 | 1,940.00 | 1,910.00 | 1,920.00 | 1,781.96 | 107,643 |
| 2021-12-24 | 1,920.00 | 1,945.00 | 1,905.00 | 1,930.00 | 1,791.24 | 113,282 |
| 2021-12-23 | 1,905.00 | 1,920.00 | 1,895.00 | 1,910.00 | 1,772.67 | 84,180 |
| 2021-12-22 | 1,900.00 | 1,930.00 | 1,895.00 | 1,895.00 | 1,758.75 | 99,748 |
| 2021-12-21 | 1,870.00 | 1,900.00 | 1,865.00 | 1,895.00 | 1,758.75 | 117,590 |
| 2021-12-20 | 1,905.00 | 1,910.00 | 1,880.00 | 1,880.00 | 1,744.83 | 135,270 |
| 2021-12-17 | 1,920.00 | 1,930.00 | 1,905.00 | 1,925.00 | 1,786.60 | 74,074 |
| 2021-12-16 | 1,920.00 | 1,950.00 | 1,905.00 | 1,920.00 | 1,781.96 | 111,898 |
| 2021-12-15 | 1,935.00 | 1,945.00 | 1,900.00 | 1,905.00 | 1,768.03 | 190,500 |
| 2021-12-14 | 1,945.00 | 1,965.00 | 1,935.00 | 1,935.00 | 1,795.88 | 128,932 |
| 2021-12-13 | 1,930.00 | 1,960.00 | 1,930.00 | 1,950.00 | 1,809.80 | 148,301 |
| 2021-12-10 | 1,940.00 | 1,950.00 | 1,925.00 | 1,945.00 | 1,805.16 | 136,945 |
| 2021-12-09 | 1,940.00 | 1,960.00 | 1,925.00 | 1,940.00 | 1,800.52 | 117,882 |
| 2021-12-08 | 1,965.00 | 1,975.00 | 1,930.00 | 1,935.00 | 1,795.88 | 110,020 |
| 2021-12-07 | 1,950.00 | 1,960.00 | 1,930.00 | 1,955.00 | 1,814.44 | 104,090 |
| 2021-12-06 | 1,940.00 | 1,965.00 | 1,910.00 | 1,950.00 | 1,809.80 | 137,297 |
| 2021-12-03 | 1,925.00 | 1,940.00 | 1,905.00 | 1,935.00 | 1,795.88 | 112,154 |
| 2021-12-02 | 1,860.00 | 1,920.00 | 1,835.00 | 1,920.00 | 1,781.96 | 156,997 |
| 2021-12-01 | 1,810.00 | 1,880.00 | 1,800.00 | 1,860.00 | 1,726.27 | 346,904 |
| 2021-11-30 | 1,890.00 | 1,940.00 | 1,805.00 | 1,815.00 | 1,684.51 | 447,580 |
| 2021-11-29 | 1,845.00 | 1,935.00 | 1,845.00 | 1,885.00 | 1,749.47 | 460,143 |
| 2021-11-26 | 2,010.00 | 2,010.00 | 1,930.00 | 1,930.00 | 1,791.24 | 456,101 |
| 2021-11-25 | 2,015.00 | 2,025.00 | 2,000.00 | 2,000.00 | 1,856.20 | 112,544 |
| 2021-11-24 | 2,025.00 | 2,035.00 | 1,990.00 | 2,015.00 | 1,870.13 | 224,193 |
| 2021-11-23 | 2,015.00 | 2,055.00 | 2,000.00 | 2,035.00 | 1,888.69 | 224,747 |
| 2021-11-22 | 2,090.00 | 2,095.00 | 2,015.00 | 2,015.00 | 1,870.13 | 338,848 |
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.