Hanil Feed Co., Ltd. (KOSDAQ:005860)
3,250.00
-25.00 (-0.76%)
At close: Oct 10, 2025
Hanil Feed Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 10, 2025 | 3,260.00 | 3,270.00 | 3,210.00 | 3,250.00 | 3,250.00 | -0.76% | 109,767 |
Oct 2, 2025 | 3,240.00 | 3,300.00 | 3,220.00 | 3,275.00 | 3,275.00 | 0.77% | 98,341 |
Oct 1, 2025 | 3,280.00 | 3,290.00 | 3,235.00 | 3,250.00 | 3,250.00 | -0.91% | 107,993 |
Sep 30, 2025 | 3,325.00 | 3,330.00 | 3,275.00 | 3,280.00 | 3,280.00 | -1.35% | 142,871 |
Sep 29, 2025 | 3,305.00 | 3,330.00 | 3,300.00 | 3,325.00 | 3,325.00 | 0.61% | 82,257 |
Sep 26, 2025 | 3,360.00 | 3,365.00 | 3,290.00 | 3,305.00 | 3,305.00 | -1.64% | 166,830 |
Sep 25, 2025 | 3,335.00 | 3,375.00 | 3,325.00 | 3,360.00 | 3,360.00 | 0.60% | 64,058 |
Sep 24, 2025 | 3,360.00 | 3,370.00 | 3,340.00 | 3,340.00 | 3,340.00 | -0.60% | 86,073 |
Sep 23, 2025 | 3,405.00 | 3,415.00 | 3,355.00 | 3,360.00 | 3,360.00 | -1.32% | 141,449 |
Sep 22, 2025 | 3,450.00 | 3,460.00 | 3,395.00 | 3,405.00 | 3,405.00 | -1.02% | 197,298 |
Sep 19, 2025 | 3,450.00 | 3,460.00 | 3,430.00 | 3,440.00 | 3,440.00 | -0.29% | 102,209 |
Sep 18, 2025 | 3,460.00 | 3,475.00 | 3,440.00 | 3,450.00 | 3,450.00 | -0.29% | 147,624 |
Sep 17, 2025 | 3,460.00 | 3,500.00 | 3,450.00 | 3,460.00 | 3,460.00 | -0.14% | 123,771 |
Sep 16, 2025 | 3,470.00 | 3,500.00 | 3,460.00 | 3,465.00 | 3,465.00 | -0.72% | 194,326 |
Sep 15, 2025 | 3,500.00 | 3,515.00 | 3,480.00 | 3,490.00 | 3,490.00 | - | 105,587 |
Sep 12, 2025 | 3,510.00 | 3,510.00 | 3,465.00 | 3,490.00 | 3,490.00 | 0.29% | 123,747 |
Sep 11, 2025 | 3,485.00 | 3,510.00 | 3,475.00 | 3,480.00 | 3,480.00 | -0.29% | 43,861 |
Sep 10, 2025 | 3,460.00 | 3,515.00 | 3,445.00 | 3,490.00 | 3,490.00 | 0.58% | 107,413 |
Sep 9, 2025 | 3,480.00 | 3,490.00 | 3,460.00 | 3,470.00 | 3,470.00 | -0.14% | 66,077 |
Sep 8, 2025 | 3,445.00 | 3,485.00 | 3,435.00 | 3,475.00 | 3,475.00 | 0.87% | 137,689 |
Sep 5, 2025 | 3,460.00 | 3,480.00 | 3,440.00 | 3,445.00 | 3,445.00 | -0.29% | 77,340 |
Sep 4, 2025 | 3,450.00 | 3,475.00 | 3,445.00 | 3,455.00 | 3,455.00 | 0.14% | 46,841 |
Sep 3, 2025 | 3,470.00 | 3,470.00 | 3,440.00 | 3,450.00 | 3,450.00 | -0.58% | 59,978 |
Sep 2, 2025 | 3,435.00 | 3,470.00 | 3,430.00 | 3,470.00 | 3,470.00 | 1.02% | 68,096 |
Sep 1, 2025 | 3,530.00 | 3,530.00 | 3,410.00 | 3,435.00 | 3,435.00 | -2.41% | 161,547 |
Aug 29, 2025 | 3,540.00 | 3,545.00 | 3,520.00 | 3,520.00 | 3,520.00 | -0.28% | 59,175 |
Aug 28, 2025 | 3,535.00 | 3,545.00 | 3,520.00 | 3,530.00 | 3,530.00 | -0.14% | 68,334 |
Aug 27, 2025 | 3,525.00 | 3,555.00 | 3,515.00 | 3,535.00 | 3,535.00 | 0.28% | 109,938 |
Aug 26, 2025 | 3,620.00 | 3,620.00 | 3,510.00 | 3,525.00 | 3,525.00 | -2.76% | 210,539 |
Aug 25, 2025 | 3,570.00 | 3,635.00 | 3,550.00 | 3,625.00 | 3,625.00 | 2.40% | 195,011 |
Aug 22, 2025 | 3,490.00 | 3,580.00 | 3,490.00 | 3,540.00 | 3,540.00 | 0.85% | 86,017 |
Aug 21, 2025 | 3,505.00 | 3,555.00 | 3,505.00 | 3,510.00 | 3,510.00 | 0.29% | 87,265 |
Aug 20, 2025 | 3,520.00 | 3,535.00 | 3,440.00 | 3,500.00 | 3,500.00 | -1.13% | 204,367 |
Aug 19, 2025 | 3,570.00 | 3,590.00 | 3,530.00 | 3,540.00 | 3,540.00 | -0.84% | 139,707 |
Aug 18, 2025 | 3,595.00 | 3,620.00 | 3,570.00 | 3,570.00 | 3,570.00 | -0.70% | 143,700 |
Aug 14, 2025 | 3,605.00 | 3,620.00 | 3,585.00 | 3,595.00 | 3,595.00 | -0.28% | 122,315 |
Aug 13, 2025 | 3,655.00 | 3,655.00 | 3,600.00 | 3,605.00 | 3,605.00 | -0.83% | 144,227 |
Aug 12, 2025 | 3,640.00 | 3,665.00 | 3,620.00 | 3,635.00 | 3,635.00 | -0.14% | 145,739 |
Aug 11, 2025 | 3,655.00 | 3,675.00 | 3,620.00 | 3,640.00 | 3,640.00 | -0.41% | 153,141 |
Aug 8, 2025 | 3,615.00 | 3,695.00 | 3,605.00 | 3,655.00 | 3,655.00 | 0.69% | 217,936 |
Aug 7, 2025 | 3,650.00 | 3,675.00 | 3,625.00 | 3,630.00 | 3,630.00 | -0.27% | 123,051 |
Aug 6, 2025 | 3,650.00 | 3,685.00 | 3,630.00 | 3,640.00 | 3,640.00 | -0.27% | 141,738 |
Aug 5, 2025 | 3,660.00 | 3,680.00 | 3,620.00 | 3,650.00 | 3,650.00 | 0.27% | 215,452 |
Aug 4, 2025 | 3,575.00 | 3,660.00 | 3,565.00 | 3,640.00 | 3,640.00 | 0.83% | 217,017 |
Aug 1, 2025 | 3,670.00 | 3,680.00 | 3,585.00 | 3,610.00 | 3,610.00 | -2.04% | 383,928 |
Jul 31, 2025 | 3,610.00 | 3,720.00 | 3,575.00 | 3,685.00 | 3,685.00 | -4.41% | 1,136,112 |
Jul 30, 2025 | 3,880.00 | 3,940.00 | 3,840.00 | 3,855.00 | 3,855.00 | -0.77% | 463,416 |
Jul 29, 2025 | 3,850.00 | 3,980.00 | 3,825.00 | 3,885.00 | 3,885.00 | 0.13% | 707,150 |
Jul 28, 2025 | 3,950.00 | 4,010.00 | 3,820.00 | 3,880.00 | 3,880.00 | -0.39% | 1,327,333 |
Jul 25, 2025 | 3,860.00 | 3,975.00 | 3,790.00 | 3,895.00 | 3,895.00 | 1.70% | 1,374,828 |