Skip to main content
logo
Hanil Feed Co., Ltd. (KOSDAQ:005860)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,220.00
-40.00 (-1.23%)
At close: Oct 30, 2025

Hanil Feed Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20253,260.003,270.003,210.003,220.003,220.00-1.23%196,959
Oct 29, 20253,305.003,315.003,255.003,260.003,260.00-1.36%161,108
Oct 28, 20253,315.003,330.003,300.003,305.003,305.00-0.15%91,268
Oct 27, 20253,340.003,345.003,300.003,310.003,310.00-0.75%152,838
Oct 24, 20253,360.003,360.003,315.003,335.003,335.00-89,828
Oct 23, 20253,350.003,370.003,315.003,335.003,335.00-0.15%90,226
Oct 22, 20253,360.003,365.003,200.003,340.003,340.00-0.45%118,220
Oct 21, 20253,365.003,390.003,350.003,355.003,355.00-0.45%135,361
Oct 20, 20253,370.003,390.003,350.003,370.003,370.000.30%75,551
Oct 17, 20253,410.003,435.003,335.003,360.003,360.00-1.18%236,089
Oct 16, 20253,400.003,425.003,375.003,400.003,400.00-142,242
Oct 15, 20253,375.003,600.003,375.003,400.003,400.002.41%1,412,997
Oct 14, 20253,365.003,365.003,280.003,320.003,320.00-1.48%122,064
Oct 13, 20253,250.003,410.003,225.003,370.003,370.003.69%231,591
Oct 10, 20253,260.003,270.003,210.003,250.003,250.00-0.76%109,884
Oct 2, 20253,240.003,300.003,220.003,275.003,275.000.77%98,341
Oct 1, 20253,280.003,290.003,235.003,250.003,250.00-0.91%107,993
Sep 30, 20253,325.003,330.003,275.003,280.003,280.00-1.35%142,871
Sep 29, 20253,305.003,330.003,300.003,325.003,325.000.61%82,257
Sep 26, 20253,360.003,365.003,290.003,305.003,305.00-1.64%166,830
Sep 25, 20253,335.003,375.003,325.003,360.003,360.000.60%64,058
Sep 24, 20253,360.003,370.003,340.003,340.003,340.00-0.60%86,073
Sep 23, 20253,405.003,415.003,355.003,360.003,360.00-1.32%141,449
Sep 22, 20253,450.003,460.003,395.003,405.003,405.00-1.02%197,298
Sep 19, 20253,450.003,460.003,430.003,440.003,440.00-0.29%102,209
Sep 18, 20253,460.003,475.003,440.003,450.003,450.00-0.29%147,624
Sep 17, 20253,460.003,500.003,450.003,460.003,460.00-0.14%123,771
Sep 16, 20253,470.003,500.003,460.003,465.003,465.00-0.72%194,326
Sep 15, 20253,500.003,515.003,480.003,490.003,490.00-105,587
Sep 12, 20253,510.003,510.003,465.003,490.003,490.000.29%123,747
Sep 11, 20253,485.003,510.003,475.003,480.003,480.00-0.29%43,861
Sep 10, 20253,460.003,515.003,445.003,490.003,490.000.58%107,413
Sep 9, 20253,480.003,490.003,460.003,470.003,470.00-0.14%66,077
Sep 8, 20253,445.003,485.003,435.003,475.003,475.000.87%137,689
Sep 5, 20253,460.003,480.003,440.003,445.003,445.00-0.29%77,340
Sep 4, 20253,450.003,475.003,445.003,455.003,455.000.14%46,841
Sep 3, 20253,470.003,470.003,440.003,450.003,450.00-0.58%59,978
Sep 2, 20253,435.003,470.003,430.003,470.003,470.001.02%68,096
Sep 1, 20253,530.003,530.003,410.003,435.003,435.00-2.41%161,547
Aug 29, 20253,540.003,545.003,520.003,520.003,520.00-0.28%59,175
Aug 28, 20253,535.003,545.003,520.003,530.003,530.00-0.14%68,334
Aug 27, 20253,525.003,555.003,515.003,535.003,535.000.28%109,938
Aug 26, 20253,620.003,620.003,510.003,525.003,525.00-2.76%210,539
Aug 25, 20253,570.003,635.003,550.003,625.003,625.002.40%195,011
Aug 22, 20253,490.003,580.003,490.003,540.003,540.000.85%86,017
Aug 21, 20253,505.003,555.003,505.003,510.003,510.000.29%87,265
Aug 20, 20253,520.003,535.003,440.003,500.003,500.00-1.13%204,367
Aug 19, 20253,570.003,590.003,530.003,540.003,540.00-0.84%139,707
Aug 18, 20253,595.003,620.003,570.003,570.003,570.00-0.70%143,700
Aug 14, 20253,605.003,620.003,585.003,595.003,595.00-0.28%122,315