Skip to main content
logo
Hanil Feed Co., Ltd. (KOSDAQ:005860)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,540.00
+30.00 (0.85%)
At close: Aug 22, 2025, 3:30 PM KST

Hanil Feed Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 20253,490.003,580.003,490.003,540.00-0.85%84,600
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
Jul 3, 20253,785.003,835.003,785.003,805.00-0.53%194,754
Jul 2, 20253,790.003,805.003,725.003,785.00--0.13%205,765
Jul 1, 20253,760.003,810.003,715.003,790.00-0.93%364,853
Jun 30, 20253,650.003,765.003,650.003,755.00-2.46%183,519
Jun 27, 20253,690.003,705.003,660.003,665.00--0.41%95,170
Jun 26, 20253,730.003,735.003,650.003,680.00--1.08%173,875
Jun 25, 20253,745.003,755.003,710.003,720.00--0.27%232,420
Jun 24, 20253,695.003,740.003,670.003,730.00--3.62%396,794
Jun 23, 20254,050.004,075.003,845.003,870.00-0.91%719,839
Jun 20, 20253,875.003,875.003,805.003,835.00--1.67%276,339
Jun 19, 20253,870.003,915.003,850.003,900.00--0.38%315,600
Jun 18, 20254,075.004,085.003,830.003,915.00--0.51%737,209
Jun 17, 20253,810.004,135.003,805.003,935.00--0.38%1,805,982
Jun 16, 20254,275.004,275.003,910.003,950.00-1.02%1,886,121
Jun 13, 20253,760.003,985.003,715.003,910.00-5.11%2,596,168