Hanil Feed Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 2,090.00 | 2,095.00 | 2,015.00 | 2,015.00 | 1,870.13 | 338,848 |
| 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 |
| 2021-10-21 | 2,180.00 | 2,200.00 | 2,110.00 | 2,125.00 | 1,972.22 | 1,545,605 |
| 2021-10-20 | 2,155.00 | 2,485.00 | 2,120.00 | 2,200.00 | 2,041.82 | 20,783,131 |
| 2021-10-19 | 2,090.00 | 2,260.00 | 2,075.00 | 2,155.00 | 2,000.06 | 2,857,154 |
| 2021-10-18 | 2,075.00 | 2,165.00 | 2,035.00 | 2,070.00 | 1,921.17 | 1,035,774 |
| 2021-10-15 | 2,045.00 | 2,095.00 | 2,025.00 | 2,065.00 | 1,916.53 | 1,262,919 |
| 2021-10-14 | 1,910.00 | 2,250.00 | 1,900.00 | 2,055.00 | 1,907.25 | 6,107,629 |
← NewerPage 21 of 21 · 1,228 trading days
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.