Skip to main content
logo
Hanil Feed Co., Ltd. (KOSDAQ:005860)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,285.00
+395.00 (10.15%)
At close: Mar 13, 2026

Hanil Feed Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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