Skip to main content
logo
Hanil Feed Co., Ltd. (KOSDAQ:005860)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,295.00
-15.00 (-0.65%)
At close: Oct 8, 2026

Hanil Feed Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 20262,335.002,340.002,275.002,295.002,295.00-0.65%238,328
Oct 7, 20262,305.002,350.002,300.002,310.002,310.00-0.22%270,615
Oct 6, 20262,365.002,375.002,305.002,315.002,315.00-2.11%199,462
Oct 2, 20262,330.002,370.002,330.002,365.002,365.000.64%81,972
Oct 1, 20262,310.002,350.002,300.002,350.002,350.000.86%148,412
Sep 30, 20262,345.002,365.002,325.002,330.002,330.00-1.06%134,862
Sep 29, 20262,355.002,400.002,335.002,355.002,355.00-0.84%215,194
Sep 28, 20262,345.002,385.002,330.002,375.002,375.000.64%171,848
Sep 23, 20262,340.002,360.002,320.002,360.002,360.001.29%139,311
Sep 22, 20262,360.002,375.002,280.002,330.002,330.00-1.27%280,494
Sep 21, 20262,430.002,445.002,355.002,360.002,360.00-2.88%345,223
Sep 18, 20262,455.002,465.002,420.002,430.002,430.00-1.22%328,490
Sep 17, 20262,430.002,475.002,420.002,460.002,460.001.23%220,490
Sep 16, 20262,455.002,490.002,425.002,430.002,430.00-1.22%317,578
Sep 15, 20262,475.002,480.002,425.002,460.002,460.000.20%428,864
Sep 14, 20262,505.002,560.002,455.002,455.002,455.00-0.61%636,316
Sep 11, 20262,600.002,695.002,470.002,470.002,470.00-0.80%2,813,220
Sep 10, 20262,420.002,830.002,410.002,490.002,490.003.32%9,257,442
Sep 9, 20262,390.002,430.002,370.002,410.002,410.001.47%195,216
Sep 8, 20262,385.002,410.002,370.002,375.002,375.00-0.63%157,529
Sep 7, 20262,405.002,415.002,365.002,390.002,390.00-0.42%189,291
Sep 4, 20262,390.002,420.002,370.002,400.002,400.000.63%206,613
Sep 3, 20262,395.002,430.002,360.002,385.002,385.00-1.04%335,348
Sep 2, 20262,485.002,560.002,400.002,410.002,410.00-1.63%904,777
Sep 1, 20262,490.002,545.002,450.002,450.002,450.00-1.61%303,976
Aug 31, 20262,545.002,555.002,450.002,490.002,490.00-0.80%595,680
Aug 28, 20262,430.002,520.002,390.002,510.002,510.004.37%539,978
Aug 27, 20262,435.002,455.002,395.002,405.002,405.00-243,768
Aug 26, 20262,435.002,440.002,380.002,405.002,405.00-1.23%257,978
Aug 25, 20262,365.002,445.002,310.002,435.002,435.001.88%231,337
Aug 24, 20262,385.002,425.002,360.002,390.002,390.001.06%346,542
Aug 21, 20262,430.002,435.002,360.002,365.002,365.00-0.84%405,493
Aug 20, 20262,370.002,410.002,330.002,385.002,385.000.85%273,743
Aug 19, 20262,420.002,450.002,310.002,365.002,365.00-3.67%428,439
Aug 18, 20262,500.002,515.002,440.002,455.002,455.000.20%512,727
Aug 14, 20262,480.002,500.002,425.002,450.002,450.00-1.80%380,314
Aug 13, 20262,530.002,540.002,470.002,495.002,495.00-0.60%496,144
Aug 12, 20262,500.002,530.002,460.002,510.002,510.000.40%428,883
Aug 11, 20262,530.002,630.002,470.002,500.002,500.00-0.40%830,943
Aug 10, 20262,435.002,515.002,425.002,510.002,510.004.15%501,752
Aug 7, 20262,395.002,440.002,360.002,410.002,410.000.63%384,485
Aug 6, 20262,365.002,450.002,335.002,395.002,395.000.63%502,927
Aug 5, 20262,330.002,405.002,320.002,380.002,380.003.48%594,333
Aug 4, 20262,225.002,305.002,225.002,300.002,300.003.84%552,900
Aug 3, 20262,145.002,275.002,145.002,215.002,215.001.84%618,076
Jul 31, 20262,145.002,205.002,040.002,175.002,175.003.82%710,233
Jul 30, 20262,000.002,230.002,000.002,095.002,095.00-0.48%1,033,598
Jul 29, 20262,210.002,305.002,080.002,105.002,105.00-5.39%1,735,493
Jul 28, 20262,310.002,435.002,200.002,225.002,225.00-6.12%1,670,909
Jul 27, 20262,545.002,545.002,355.002,370.002,370.00-9.54%1,718,517