Hanil Feed Co., Ltd. (KOSDAQ:005860)
 3,220.00
 -40.00 (-1.23%)
  At close: Oct 30, 2025
Hanil Feed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 3,260.00 | 3,270.00 | 3,210.00 | 3,220.00 | 3,220.00 | -1.23% | 196,959 | 
| Oct 29, 2025 | 3,305.00 | 3,315.00 | 3,255.00 | 3,260.00 | 3,260.00 | -1.36% | 161,108 | 
| Oct 28, 2025 | 3,315.00 | 3,330.00 | 3,300.00 | 3,305.00 | 3,305.00 | -0.15% | 91,268 | 
| Oct 27, 2025 | 3,340.00 | 3,345.00 | 3,300.00 | 3,310.00 | 3,310.00 | -0.75% | 152,838 | 
| Oct 24, 2025 | 3,360.00 | 3,360.00 | 3,315.00 | 3,335.00 | 3,335.00 | - | 89,828 | 
| Oct 23, 2025 | 3,350.00 | 3,370.00 | 3,315.00 | 3,335.00 | 3,335.00 | -0.15% | 90,226 | 
| Oct 22, 2025 | 3,360.00 | 3,365.00 | 3,200.00 | 3,340.00 | 3,340.00 | -0.45% | 118,220 | 
| Oct 21, 2025 | 3,365.00 | 3,390.00 | 3,350.00 | 3,355.00 | 3,355.00 | -0.45% | 135,361 | 
| Oct 20, 2025 | 3,370.00 | 3,390.00 | 3,350.00 | 3,370.00 | 3,370.00 | 0.30% | 75,551 | 
| Oct 17, 2025 | 3,410.00 | 3,435.00 | 3,335.00 | 3,360.00 | 3,360.00 | -1.18% | 236,089 | 
| Oct 16, 2025 | 3,400.00 | 3,425.00 | 3,375.00 | 3,400.00 | 3,400.00 | - | 142,242 | 
| Oct 15, 2025 | 3,375.00 | 3,600.00 | 3,375.00 | 3,400.00 | 3,400.00 | 2.41% | 1,412,997 | 
| Oct 14, 2025 | 3,365.00 | 3,365.00 | 3,280.00 | 3,320.00 | 3,320.00 | -1.48% | 122,064 | 
| Oct 13, 2025 | 3,250.00 | 3,410.00 | 3,225.00 | 3,370.00 | 3,370.00 | 3.69% | 231,591 | 
| Oct 10, 2025 | 3,260.00 | 3,270.00 | 3,210.00 | 3,250.00 | 3,250.00 | -0.76% | 109,884 | 
| Oct 2, 2025 | 3,240.00 | 3,300.00 | 3,220.00 | 3,275.00 | 3,275.00 | 0.77% | 98,341 | 
| Oct 1, 2025 | 3,280.00 | 3,290.00 | 3,235.00 | 3,250.00 | 3,250.00 | -0.91% | 107,993 | 
| Sep 30, 2025 | 3,325.00 | 3,330.00 | 3,275.00 | 3,280.00 | 3,280.00 | -1.35% | 142,871 | 
| Sep 29, 2025 | 3,305.00 | 3,330.00 | 3,300.00 | 3,325.00 | 3,325.00 | 0.61% | 82,257 | 
| Sep 26, 2025 | 3,360.00 | 3,365.00 | 3,290.00 | 3,305.00 | 3,305.00 | -1.64% | 166,830 | 
| Sep 25, 2025 | 3,335.00 | 3,375.00 | 3,325.00 | 3,360.00 | 3,360.00 | 0.60% | 64,058 | 
| Sep 24, 2025 | 3,360.00 | 3,370.00 | 3,340.00 | 3,340.00 | 3,340.00 | -0.60% | 86,073 | 
| Sep 23, 2025 | 3,405.00 | 3,415.00 | 3,355.00 | 3,360.00 | 3,360.00 | -1.32% | 141,449 | 
| Sep 22, 2025 | 3,450.00 | 3,460.00 | 3,395.00 | 3,405.00 | 3,405.00 | -1.02% | 197,298 | 
| Sep 19, 2025 | 3,450.00 | 3,460.00 | 3,430.00 | 3,440.00 | 3,440.00 | -0.29% | 102,209 | 
| Sep 18, 2025 | 3,460.00 | 3,475.00 | 3,440.00 | 3,450.00 | 3,450.00 | -0.29% | 147,624 | 
| Sep 17, 2025 | 3,460.00 | 3,500.00 | 3,450.00 | 3,460.00 | 3,460.00 | -0.14% | 123,771 | 
| Sep 16, 2025 | 3,470.00 | 3,500.00 | 3,460.00 | 3,465.00 | 3,465.00 | -0.72% | 194,326 | 
| Sep 15, 2025 | 3,500.00 | 3,515.00 | 3,480.00 | 3,490.00 | 3,490.00 | - | 105,587 | 
| Sep 12, 2025 | 3,510.00 | 3,510.00 | 3,465.00 | 3,490.00 | 3,490.00 | 0.29% | 123,747 | 
| Sep 11, 2025 | 3,485.00 | 3,510.00 | 3,475.00 | 3,480.00 | 3,480.00 | -0.29% | 43,861 | 
| Sep 10, 2025 | 3,460.00 | 3,515.00 | 3,445.00 | 3,490.00 | 3,490.00 | 0.58% | 107,413 | 
| Sep 9, 2025 | 3,480.00 | 3,490.00 | 3,460.00 | 3,470.00 | 3,470.00 | -0.14% | 66,077 | 
| Sep 8, 2025 | 3,445.00 | 3,485.00 | 3,435.00 | 3,475.00 | 3,475.00 | 0.87% | 137,689 | 
| Sep 5, 2025 | 3,460.00 | 3,480.00 | 3,440.00 | 3,445.00 | 3,445.00 | -0.29% | 77,340 | 
| Sep 4, 2025 | 3,450.00 | 3,475.00 | 3,445.00 | 3,455.00 | 3,455.00 | 0.14% | 46,841 | 
| Sep 3, 2025 | 3,470.00 | 3,470.00 | 3,440.00 | 3,450.00 | 3,450.00 | -0.58% | 59,978 | 
| Sep 2, 2025 | 3,435.00 | 3,470.00 | 3,430.00 | 3,470.00 | 3,470.00 | 1.02% | 68,096 | 
| Sep 1, 2025 | 3,530.00 | 3,530.00 | 3,410.00 | 3,435.00 | 3,435.00 | -2.41% | 161,547 | 
| Aug 29, 2025 | 3,540.00 | 3,545.00 | 3,520.00 | 3,520.00 | 3,520.00 | -0.28% | 59,175 | 
| Aug 28, 2025 | 3,535.00 | 3,545.00 | 3,520.00 | 3,530.00 | 3,530.00 | -0.14% | 68,334 | 
| Aug 27, 2025 | 3,525.00 | 3,555.00 | 3,515.00 | 3,535.00 | 3,535.00 | 0.28% | 109,938 | 
| Aug 26, 2025 | 3,620.00 | 3,620.00 | 3,510.00 | 3,525.00 | 3,525.00 | -2.76% | 210,539 | 
| Aug 25, 2025 | 3,570.00 | 3,635.00 | 3,550.00 | 3,625.00 | 3,625.00 | 2.40% | 195,011 | 
| Aug 22, 2025 | 3,490.00 | 3,580.00 | 3,490.00 | 3,540.00 | 3,540.00 | 0.85% | 86,017 | 
| Aug 21, 2025 | 3,505.00 | 3,555.00 | 3,505.00 | 3,510.00 | 3,510.00 | 0.29% | 87,265 | 
| Aug 20, 2025 | 3,520.00 | 3,535.00 | 3,440.00 | 3,500.00 | 3,500.00 | -1.13% | 204,367 | 
| Aug 19, 2025 | 3,570.00 | 3,590.00 | 3,530.00 | 3,540.00 | 3,540.00 | -0.84% | 139,707 | 
| Aug 18, 2025 | 3,595.00 | 3,620.00 | 3,570.00 | 3,570.00 | 3,570.00 | -0.70% | 143,700 | 
| Aug 14, 2025 | 3,605.00 | 3,620.00 | 3,585.00 | 3,595.00 | 3,595.00 | -0.28% | 122,315 |