Skip to main content
logo
Hanil Feed Co., Ltd. (KOSDAQ:005860)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,395.00
+15.00 (0.63%)
At close: Aug 6, 2026

Hanil Feed Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 24, 20262,720.002,960.002,620.002,620.002,620.00-0.95%11,696,114
Jul 23, 20262,645.002,795.002,585.002,645.002,645.00-1.49%5,145,526
Jul 22, 20262,585.002,700.002,520.002,685.002,685.004.47%2,651,000
Jul 21, 20262,810.002,920.002,520.002,570.002,570.00-7.22%9,996,429
Jul 20, 20262,480.002,990.002,385.002,770.002,770.0014.94%25,704,483
Jul 16, 20262,600.002,700.002,395.002,410.002,410.00-3.98%3,144,646
Jul 15, 20262,580.002,625.002,460.002,510.002,510.00-2.71%1,989,136
Jul 14, 20262,490.003,000.002,490.002,580.002,580.004.03%12,441,818
Jul 13, 20262,490.002,540.002,445.002,480.002,480.001.43%449,321
Jul 10, 20262,425.002,475.002,350.002,445.002,445.000.62%211,430
Jul 9, 20262,385.002,520.002,350.002,430.002,430.001.89%705,121
Jul 8, 20262,400.002,550.002,335.002,385.002,385.000.21%872,979
Jul 7, 20262,335.002,455.002,320.002,380.002,380.002.15%431,066
Jul 6, 20262,315.002,355.002,255.002,330.002,330.000.43%238,504
Jul 3, 20262,245.002,400.002,190.002,320.002,320.002.88%290,141
Jul 2, 20262,240.002,285.002,190.002,255.002,255.00-0.22%269,868
Jul 1, 20262,185.002,285.002,145.002,260.002,260.003.20%223,085
Jun 30, 20262,240.002,290.002,170.002,190.002,190.00-2.23%228,922
Jun 29, 20262,090.002,250.002,090.002,240.002,240.005.41%283,600
Jun 26, 20262,160.002,175.002,080.002,125.002,125.00-2.07%386,927
Jun 25, 20262,210.002,275.002,165.002,170.002,170.00-2.91%377,286
Jun 24, 20262,150.002,275.002,150.002,235.002,235.00-274,412
Jun 23, 20262,285.002,320.002,220.002,235.002,235.00-3.66%349,895
Jun 22, 20262,320.002,385.002,280.002,320.002,320.00-2.73%302,634
Jun 19, 20262,440.002,460.002,325.002,385.002,385.00-3.05%513,994
Jun 18, 20262,555.002,555.002,445.002,460.002,460.00-3.72%469,141
Jun 17, 20262,550.002,620.002,535.002,555.002,555.00-0.78%351,556
Jun 16, 20262,510.002,590.002,505.002,575.002,575.002.79%460,703
Jun 15, 20262,585.002,595.002,505.002,505.002,505.00-1.57%508,123
Jun 12, 20262,530.002,590.002,485.002,545.002,545.00-0.39%812,935
Jun 11, 20262,480.002,725.002,460.002,555.002,555.003.86%3,503,132
Jun 10, 20262,485.002,505.002,430.002,460.002,460.00-1.01%436,242
Jun 9, 20262,470.002,630.002,470.002,485.002,485.00-1.39%881,815
Jun 8, 20262,570.002,645.002,510.002,520.002,520.00-5.26%338,575
Jun 5, 20262,680.002,710.002,620.002,660.002,660.00-0.37%310,253
Jun 4, 20262,730.002,825.002,650.002,670.002,670.00-2.20%367,391
Jun 2, 20262,750.002,800.002,670.002,730.002,730.00-3.53%503,515
Jun 1, 20262,875.002,880.002,725.002,830.002,830.00-1.57%765,487
May 29, 20263,020.003,060.002,835.002,875.002,875.00-6.05%764,427
May 28, 20263,050.003,170.002,980.003,060.003,060.000.66%1,114,798
May 27, 20263,170.003,175.003,000.003,040.003,040.00-4.10%626,430