Hanil Feed Co. Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	2,085.00	2,110.00	2,060.00	2,090.00	1,939.73	295,622
2021-11-18	2,065.00	2,100.00	2,035.00	2,085.00	1,935.09	390,348
2021-11-17	2,070.00	2,075.00	2,040.00	2,065.00	1,916.53	342,160
2021-11-16	2,060.00	2,065.00	2,010.00	2,035.00	1,888.69	197,398
2021-11-15	2,020.00	2,065.00	2,015.00	2,055.00	1,907.25	227,599
2021-11-12	2,000.00	2,025.00	1,990.00	2,015.00	1,870.13	164,337
2021-11-11	2,070.00	2,090.00	1,990.00	2,000.00	1,856.20	483,371
2021-11-10	2,080.00	2,090.00	1,990.00	2,010.00	1,865.49	429,014
2021-11-09	2,065.00	2,125.00	2,060.00	2,100.00	1,949.01	389,931
2021-11-08	2,020.00	2,080.00	1,995.00	2,065.00	1,916.53	494,916
2021-11-05	2,105.00	2,110.00	2,020.00	2,030.00	1,884.05	501,807
2021-11-04	2,145.00	2,210.00	2,080.00	2,095.00	1,944.37	1,132,101
2021-11-03	2,085.00	2,160.00	2,065.00	2,130.00	1,976.86	782,373
2021-11-02	2,055.00	2,105.00	2,055.00	2,100.00	1,949.01	431,078
2021-11-01	2,140.00	2,170.00	2,060.00	2,065.00	1,916.53	781,639
2021-10-29	2,175.00	2,195.00	2,145.00	2,150.00	1,995.42	443,238
2021-10-28	2,145.00	2,260.00	2,145.00	2,175.00	2,018.62	3,411,831
2021-10-27	2,140.00	2,170.00	2,120.00	2,150.00	1,995.42	788,652
2021-10-26	2,165.00	2,335.00	2,150.00	2,155.00	2,000.06	10,815,370
2021-10-25	2,110.00	2,110.00	2,035.00	2,070.00	1,921.17	974,074
2021-10-22	2,155.00	2,290.00	2,110.00	2,115.00	1,962.94	5,283,818

← NewerPage 21 of 21 · 1,221 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.