Skip to main content
logo
Hanil Feed Co., Ltd. (KOSDAQ:005860)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,480.00
-10.00 (-0.29%)
At close: Sep 11, 2025

Hanil Feed Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 20253,510.003,510.003,465.003,490.00-0.29%123,747
Sep 11, 20253,485.003,510.003,475.003,480.00--0.29%43,861
Sep 10, 20253,460.003,515.003,445.003,490.00-0.58%107,413
Sep 9, 20253,480.003,490.003,460.003,470.00--0.14%66,077
Sep 8, 20253,445.003,485.003,435.003,475.00-0.87%137,689
Sep 5, 20253,460.003,480.003,440.003,445.00--0.29%77,340
Sep 4, 20253,450.003,475.003,445.003,455.00-0.14%46,841
Sep 3, 20253,470.003,470.003,440.003,450.00--0.58%59,978
Sep 2, 20253,435.003,470.003,430.003,470.00-1.02%68,096
Sep 1, 20253,530.003,530.003,410.003,435.00--2.41%161,547
Aug 29, 20253,540.003,545.003,520.003,520.00--0.28%59,175
Aug 28, 20253,535.003,545.003,520.003,530.00--0.14%68,334
Aug 27, 20253,525.003,555.003,515.003,535.00-0.28%109,938
Aug 26, 20253,620.003,620.003,510.003,525.00--2.76%210,539
Aug 25, 20253,570.003,635.003,550.003,625.00-2.40%195,011
Aug 22, 20253,490.003,580.003,490.003,540.00-0.85%86,017
Aug 21, 20253,505.003,555.003,505.003,510.00-0.29%87,265
Aug 20, 20253,520.003,535.003,440.003,500.00--1.13%204,367
Aug 19, 20253,570.003,590.003,530.003,540.00--0.84%139,707
Aug 18, 20253,595.003,620.003,570.003,570.00--0.70%143,700
Aug 14, 20253,605.003,620.003,585.003,595.00--0.28%122,315
Aug 13, 20253,655.003,655.003,600.003,605.00--0.83%144,227
Aug 12, 20253,640.003,665.003,620.003,635.00--0.14%145,739
Aug 11, 20253,655.003,675.003,620.003,640.00--0.41%153,141
Aug 8, 20253,615.003,695.003,605.003,655.00-0.69%217,936
Aug 7, 20253,650.003,675.003,625.003,630.00--0.27%123,051
Aug 6, 20253,650.003,685.003,630.003,640.00--0.27%141,738
Aug 5, 20253,660.003,680.003,620.003,650.00-0.27%215,452
Aug 4, 20253,575.003,660.003,565.003,640.00-0.83%217,017
Aug 1, 20253,670.003,680.003,585.003,610.00--2.04%383,928
Jul 31, 20253,610.003,720.003,575.003,685.00--4.41%1,136,112
Jul 30, 20253,880.003,940.003,840.003,855.00--0.77%463,416
Jul 29, 20253,850.003,980.003,825.003,885.00-0.13%707,150
Jul 28, 20253,950.004,010.003,820.003,880.00--0.39%1,327,333
Jul 25, 20253,860.003,975.003,790.003,895.00-1.70%1,374,828
Jul 24, 20253,840.003,915.003,805.003,830.00-0.13%577,217
Jul 23, 20253,830.003,935.003,770.003,825.00--0.13%655,253
Jul 22, 20253,930.003,955.003,810.003,830.00--2.54%410,845
Jul 21, 20253,865.003,930.003,865.003,930.00-1.81%306,387
Jul 18, 20253,885.003,895.003,835.003,860.00--0.52%283,638
Jul 17, 20253,875.003,930.003,815.003,880.00-0.65%378,652
Jul 16, 20253,890.003,940.003,850.003,855.00--0.64%431,309
Jul 15, 20254,010.004,070.003,880.003,880.00--0.64%2,045,704
Jul 14, 20253,890.003,975.003,885.003,905.00--522,422
Jul 11, 20253,900.003,935.003,875.003,905.00-0.13%355,553
Jul 10, 20253,875.003,985.003,855.003,900.00-0.65%723,921
Jul 9, 20253,855.003,935.003,835.003,875.00-0.91%778,719
Jul 8, 20253,780.004,140.003,770.003,840.00-1.45%6,276,703
Jul 7, 20253,785.003,815.003,750.003,785.00--173,337
Jul 4, 20253,805.003,820.003,750.003,785.00--0.53%216,604