Skip to main content
logo
Hanil Feed Co., Ltd. (KOSDAQ:005860)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,955.00
+165.00 (4.35%)
At close: Apr 9, 2026

Hanil Feed Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 10, 20263,915.004,090.003,895.004,060.004,060.002.65%2,047,485
Apr 9, 20263,865.004,250.003,760.003,955.003,955.004.35%7,463,658
Apr 8, 20263,620.003,850.003,620.003,790.003,790.00-9.33%4,539,977
Apr 7, 20264,230.004,465.004,155.004,180.004,180.00-4.78%5,157,077
Apr 6, 20264,320.004,820.004,105.004,390.004,390.006.94%20,436,480
Apr 3, 20263,835.004,180.003,835.004,105.004,105.004.06%3,552,189
Apr 2, 20263,835.004,075.003,760.003,945.003,945.002.20%5,638,493
Apr 1, 20263,740.003,905.003,720.003,860.003,860.00-3.38%1,762,063
Mar 31, 20264,010.004,245.003,880.003,995.003,995.001.01%5,282,545
Mar 30, 20263,920.004,175.003,835.003,955.003,955.006.17%6,466,904
Mar 27, 20263,885.004,070.003,650.003,725.003,725.00-2.49%1,977,138
Mar 26, 20263,805.003,970.003,760.003,820.003,820.00-2,767,806
Mar 25, 20263,650.003,850.003,615.003,820.003,820.002.55%2,393,264
Mar 24, 20263,860.004,030.003,695.003,725.003,725.00-5.93%3,941,526
Mar 23, 20264,130.004,425.003,895.003,960.003,960.00-0.13%10,986,700
Mar 20, 20264,000.004,045.003,805.003,965.003,965.00-0.88%2,137,313
Mar 19, 20264,290.004,395.003,990.004,000.004,000.00-6,047,092
Mar 18, 20264,270.004,275.003,985.004,000.004,000.00-8.88%4,359,637
Mar 17, 20264,325.004,545.004,215.004,390.004,390.00-3.94%7,415,404
Mar 16, 20264,405.004,940.004,320.004,570.004,570.006.65%23,241,730
Mar 13, 20264,135.004,850.004,135.004,285.004,285.0010.15%29,582,150
Mar 12, 20264,100.004,340.003,860.003,890.003,890.00-1.77%8,097,868
Mar 11, 20264,090.004,200.003,850.003,960.003,960.00-4.69%7,040,235
Mar 10, 20264,085.004,490.004,060.004,155.004,155.00-8.58%12,762,648
Mar 9, 20264,650.005,340.004,395.004,545.004,545.0010.58%40,219,135
Mar 6, 20264,320.004,830.004,020.004,110.004,110.00-0.96%27,044,270
Mar 5, 20263,650.004,810.003,410.004,150.004,150.00-4.16%37,276,692
Mar 4, 20263,755.004,650.003,270.004,330.004,330.0020.45%53,561,556
Mar 3, 20263,230.003,810.003,150.003,595.003,595.0017.29%21,425,220
Feb 27, 20263,120.003,120.003,055.003,065.003,065.00-1.76%335,524
Feb 26, 20263,185.003,200.003,110.003,120.003,120.00-1.89%355,585
Feb 25, 20263,250.003,255.003,175.003,180.003,180.00-2.15%365,752
Feb 24, 20263,320.003,320.003,225.003,250.003,250.00-2.26%438,712
Feb 23, 20263,300.003,375.003,250.003,325.003,325.003.91%1,732,353
Feb 20, 20263,100.003,240.003,100.003,200.003,200.002.73%621,432
Feb 19, 20263,100.003,125.003,080.003,115.003,115.000.48%310,521
Feb 13, 20263,130.003,130.003,065.003,100.003,100.00-0.16%161,000
Feb 12, 20263,080.003,125.003,075.003,105.003,105.000.81%230,388
Feb 11, 20263,110.003,110.003,075.003,080.003,080.00-0.16%138,309
Feb 10, 20263,080.003,105.003,060.003,085.003,085.000.16%163,031
Feb 9, 20263,055.003,125.003,055.003,080.003,080.000.98%289,842
Feb 6, 20263,035.003,140.002,945.003,050.003,050.000.16%569,289
Feb 5, 20263,115.003,115.003,040.003,045.003,045.00-1.77%300,685
Feb 4, 20263,005.003,105.003,005.003,100.003,100.003.16%311,731
Feb 3, 20262,990.003,005.002,975.003,005.003,005.000.67%132,040
Feb 2, 20263,080.003,080.002,965.002,985.002,985.00-1.16%260,655
Jan 30, 20263,050.003,050.003,010.003,020.003,020.00-1.15%133,199
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