Skip to main content
logo
Hanil Feed Co., Ltd. (KOSDAQ:005860)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,020.00
-35.00 (-1.15%)
At close: Jan 30, 2026

Hanil Feed Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 20263,020.003,055.002,980.003,055.003,055.001.33%286,457
Jan 28, 20263,045.003,055.003,000.003,015.003,015.00-0.66%208,476
Jan 27, 20263,035.003,060.003,010.003,035.003,035.00-131,695
Jan 26, 20262,970.003,035.002,970.003,035.003,035.002.19%287,013
Jan 23, 20262,940.002,975.002,895.002,970.002,970.000.85%273,133
Jan 22, 20262,965.002,975.002,940.002,945.002,945.00-0.34%217,430
Jan 21, 20263,000.003,005.002,950.002,955.002,955.00-2.31%172,097
Jan 20, 20262,955.003,045.002,955.003,025.003,025.002.37%213,507
Jan 19, 20263,000.003,000.002,945.002,955.002,955.00-0.84%180,952
Jan 16, 20262,975.003,025.002,975.002,980.002,980.00-0.33%137,520
Jan 15, 20262,985.003,010.002,965.002,990.002,990.000.50%110,497
Jan 14, 20262,970.003,000.002,955.002,975.002,975.000.17%121,929
Jan 13, 20262,985.003,010.002,955.002,970.002,970.00-0.83%145,296
Jan 12, 20262,995.003,025.002,975.002,995.002,995.00-103,627
Jan 9, 20262,980.003,020.002,980.002,995.002,995.000.50%62,844
Jan 8, 20263,020.003,090.002,950.002,980.002,980.00-0.83%342,916
Jan 7, 20263,050.003,065.002,995.003,005.003,005.00-1.48%204,508
Jan 6, 20263,090.003,090.003,045.003,050.003,050.00-0.65%106,563
Jan 5, 20263,080.003,095.003,050.003,070.003,070.00-0.32%120,164
Jan 2, 20263,070.003,105.003,070.003,080.003,080.000.33%96,212
Dec 30, 20253,065.003,090.003,065.003,070.003,070.000.16%62,817
Dec 29, 20253,055.003,080.003,020.003,065.003,065.000.33%90,453
Dec 26, 20253,035.003,110.003,025.003,055.003,005.00-0.65%158,663
Dec 24, 20253,095.003,100.003,070.003,075.003,024.67-0.49%73,948
Dec 23, 20253,090.003,120.003,080.003,090.003,039.43-0.64%107,881
Dec 22, 20253,115.003,145.003,105.003,110.003,059.10-0.16%109,232
Dec 19, 20253,090.003,125.003,070.003,115.003,064.020.97%59,127
Dec 18, 20253,090.003,110.003,075.003,085.003,034.51-0.80%69,302
Dec 17, 20253,130.003,140.003,090.003,110.003,059.10-0.64%65,499
Dec 16, 20253,120.003,155.003,100.003,130.003,078.77-0.48%89,276
Dec 15, 20253,140.003,170.003,100.003,145.003,093.53-87,774
Dec 12, 20253,100.003,145.003,095.003,145.003,093.531.94%134,064
Dec 11, 20253,085.003,115.003,065.003,085.003,034.51-81,613
Dec 10, 20253,095.003,110.003,060.003,085.003,034.51-0.32%66,979
Dec 9, 20253,120.003,120.003,085.003,095.003,044.35-0.32%84,604
Dec 8, 20253,105.003,150.003,105.003,105.003,054.18-69,061
Dec 5, 20253,125.003,125.003,090.003,105.003,054.180.16%70,994
Dec 4, 20253,145.003,165.003,095.003,100.003,049.26-1.43%118,885
Dec 3, 20253,130.003,160.003,120.003,145.003,093.530.48%78,665
Dec 2, 20253,110.003,145.003,105.003,130.003,078.770.48%104,825
Dec 1, 20253,120.003,160.003,110.003,115.003,064.02-0.64%109,057
Nov 28, 20253,075.003,135.003,055.003,135.003,083.691.95%106,610
Nov 27, 20253,075.003,115.003,070.003,075.003,024.67-53,963
Nov 26, 20253,065.003,100.003,050.003,075.003,024.670.49%96,858
Nov 25, 20253,085.003,150.003,045.003,060.003,009.92-1.13%125,691
Nov 24, 20253,100.003,120.003,075.003,095.003,044.35-0.16%65,460
Nov 21, 20253,070.003,145.003,070.003,100.003,049.26-0.96%94,572
Nov 20, 20253,060.003,150.003,060.003,130.003,078.771.62%64,129
Nov 19, 20253,020.003,100.003,020.003,080.003,029.590.98%127,403
Nov 18, 20253,100.003,125.003,050.003,050.003,000.08-2.40%94,532