Skip to main content
logo
Hanil Feed Co., Ltd. (KOSDAQ:005860)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,135.00
+60.00 (1.95%)
At close: Nov 28, 2025

Hanil Feed Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 20253,130.003,160.003,120.003,145.003,145.000.48%78,614
Dec 2, 20253,110.003,145.003,105.003,130.003,130.000.48%104,753
Dec 1, 20253,120.003,160.003,110.003,115.003,115.00-0.64%109,055
Nov 28, 20253,075.003,135.003,055.003,135.003,135.001.95%106,610
Nov 27, 20253,075.003,115.003,070.003,075.003,075.00-53,574
Nov 26, 20253,065.003,100.003,050.003,075.003,075.000.49%96,362
Nov 25, 20253,085.003,150.003,045.003,060.003,060.00-1.13%125,214
Nov 24, 20253,100.003,120.003,075.003,095.003,095.00-0.16%65,460
Nov 21, 20253,070.003,145.003,070.003,100.003,100.00-0.96%93,274
Nov 20, 20253,060.003,150.003,060.003,130.003,130.001.62%64,129
Nov 19, 20253,020.003,100.003,020.003,080.003,080.000.98%127,403
Nov 18, 20253,100.003,125.003,050.003,050.003,050.00-2.40%94,532
Nov 17, 20253,170.003,170.003,090.003,125.003,125.00-1.42%92,898
Nov 14, 20253,190.003,220.003,145.003,170.003,170.000.32%136,019
Nov 13, 20253,175.003,180.003,140.003,160.003,160.000.32%66,277
Nov 12, 20253,115.003,170.003,100.003,150.003,150.001.12%126,242
Nov 11, 20253,140.003,175.003,095.003,115.003,115.00-0.80%95,960
Nov 10, 20253,060.003,145.003,060.003,140.003,140.002.28%96,549
Nov 7, 20253,055.003,100.003,025.003,070.003,070.00-1.44%176,499
Nov 6, 20253,120.003,140.003,055.003,115.003,115.00-0.16%200,924
Nov 5, 20253,130.003,150.003,045.003,120.003,120.00-0.95%215,146
Nov 4, 20253,095.003,185.003,080.003,150.003,150.000.48%145,858
Nov 3, 20253,210.003,210.003,130.003,135.003,135.00-2.18%293,784
Oct 31, 20253,205.003,245.003,190.003,205.003,205.00-0.47%209,380
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