Skip to main content
logo
Hanil Feed Co., Ltd. (KOSDAQ:005860)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,515.00
-60.00 (-1.68%)
At close: May 14, 2026

Hanil Feed Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 20263,560.003,560.003,400.003,400.00--3.27%722,030
May 14, 20263,570.003,590.003,465.003,515.00--1.68%598,345
May 13, 20263,575.003,760.003,560.003,575.00-1.27%1,340,347
May 12, 20263,600.003,755.003,400.003,530.00--2.35%1,715,487
May 11, 20263,620.003,745.003,590.003,615.00--730,517
May 8, 20263,645.003,655.003,585.003,615.00-0.42%548,769
May 7, 20263,720.003,780.003,600.003,600.00--5.64%1,363,289
May 6, 20264,105.004,105.003,750.003,815.00--3.42%1,847,280
May 4, 20263,945.004,050.003,910.003,950.00-0.13%1,389,151
Apr 30, 20263,875.004,170.003,845.003,945.00-2.87%7,021,118
Apr 29, 20263,950.003,955.003,820.003,835.00--1.67%815,221
Apr 28, 20263,950.003,970.003,850.003,900.00--1.27%783,478
Apr 27, 20263,925.003,955.003,885.003,950.00-0.64%737,011
Apr 24, 20263,940.003,995.003,915.003,925.00--0.25%783,468
Apr 23, 20263,930.003,975.003,880.003,935.00--0.13%1,068,516
Apr 22, 20263,980.004,075.003,925.003,940.00--0.51%1,175,992
Apr 21, 20263,990.004,000.003,900.003,960.00--1.25%973,683
Apr 20, 20264,015.004,085.003,930.004,010.00-1.39%1,261,037
Apr 17, 20264,045.004,045.003,875.003,955.00--1.98%1,354,104
Apr 16, 20263,990.004,100.003,950.004,035.00-1.38%1,348,841
Apr 15, 20264,000.004,030.003,920.003,980.00--2.21%1,863,812
Apr 14, 20264,160.004,205.003,900.004,070.00--4.24%2,441,353
Apr 13, 20264,245.004,440.004,135.004,250.00-4.68%8,204,043
Apr 10, 20263,915.004,090.003,895.004,060.00-2.65%2,082,405
Apr 9, 20263,865.004,250.003,760.003,955.00-4.35%7,503,456
Apr 8, 20263,620.003,850.003,620.003,790.00--9.33%4,583,191
Apr 7, 20264,230.004,465.004,155.004,180.00--4.78%5,207,887
Apr 6, 20264,320.004,820.004,105.004,390.00-6.94%20,436,480
Apr 3, 20263,835.004,180.003,835.004,105.00-4.06%3,655,901
Apr 2, 20263,835.004,075.003,760.003,945.00-2.20%5,700,379
Apr 1, 20263,740.003,905.003,720.003,860.00--3.38%1,804,857
Mar 31, 20264,010.004,245.003,880.003,995.00-1.01%5,324,840
Mar 30, 20263,920.004,175.003,835.003,955.00-6.17%6,466,904
Mar 27, 20263,885.004,070.003,650.003,725.00--2.49%2,001,610
Mar 26, 20263,805.003,970.003,760.003,820.00--2,811,833
Mar 25, 20263,650.003,850.003,615.003,820.00-2.55%2,428,323
Mar 24, 20263,860.004,030.003,695.003,725.00--5.93%3,972,435
Mar 23, 20264,130.004,425.003,895.003,960.00--0.13%10,986,700
Mar 20, 20264,000.004,045.003,805.003,965.00--0.88%2,191,703
Mar 19, 20264,290.004,395.003,990.004,000.00--6,114,792
Mar 18, 20264,270.004,275.003,985.004,000.00--8.88%4,476,542
Mar 17, 20264,325.004,545.004,215.004,390.00--3.94%7,555,862
Mar 16, 20264,405.004,940.004,320.004,570.00-6.65%23,241,730
Mar 13, 20264,135.004,850.004,135.004,285.00-10.15%29,778,770
Mar 12, 20264,100.004,340.003,860.003,890.00--1.77%8,097,868
Mar 11, 20264,090.004,200.003,850.003,960.00--4.69%7,040,235
Mar 10, 20264,085.004,490.004,060.004,155.00--8.58%12,953,250
Mar 9, 20264,650.005,340.004,395.004,545.00-10.58%40,561,500
Mar 6, 20264,320.004,830.004,020.004,110.00--0.96%27,184,030
Mar 5, 20263,650.004,810.003,410.004,150.00--4.16%37,437,620