Skip to main content
logo
Hanil Feed Co., Ltd. (KOSDAQ:005860)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,250.00
+125.00 (5.88%)
At close: Jun 29, 2026

Hanil Feed Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 26, 20263,240.003,265.003,165.003,170.003,170.00-1.86%403,113
May 22, 20263,190.003,265.003,190.003,230.003,230.001.25%320,511
May 21, 20263,250.003,380.003,150.003,190.003,190.00-1.85%580,300
May 20, 20263,350.003,350.003,240.003,250.003,250.00-3.85%414,269
May 19, 20263,445.003,465.003,300.003,380.003,380.00-1.46%358,527
May 18, 20263,380.003,460.003,300.003,430.003,430.000.88%326,780
May 15, 20263,560.003,560.003,400.003,400.003,400.00-3.27%722,030
May 14, 20263,570.003,590.003,465.003,515.003,515.00-1.68%598,345
May 13, 20263,575.003,760.003,560.003,575.003,575.001.27%1,340,347
May 12, 20263,600.003,755.003,400.003,530.003,530.00-2.35%1,715,487
May 11, 20263,620.003,745.003,590.003,615.003,615.00-730,517
May 8, 20263,645.003,655.003,585.003,615.003,615.000.42%548,769
May 7, 20263,720.003,780.003,600.003,600.003,600.00-5.64%1,363,289
May 6, 20264,105.004,105.003,750.003,815.003,815.00-3.42%1,847,280
May 4, 20263,945.004,050.003,910.003,950.003,950.000.13%1,389,151
Apr 30, 20263,875.004,170.003,845.003,945.003,945.002.87%7,021,118
Apr 29, 20263,950.003,955.003,820.003,835.003,835.00-1.67%815,221
Apr 28, 20263,950.003,970.003,850.003,900.003,900.00-1.27%783,478
Apr 27, 20263,925.003,955.003,885.003,950.003,950.000.64%737,011
Apr 24, 20263,940.003,995.003,915.003,925.003,925.00-0.25%783,468
Apr 23, 20263,930.003,975.003,880.003,935.003,935.00-0.13%1,068,516
Apr 22, 20263,980.004,075.003,925.003,940.003,940.00-0.51%1,175,992
Apr 21, 20263,990.004,000.003,900.003,960.003,960.00-1.25%973,683
Apr 20, 20264,015.004,085.003,930.004,010.004,010.001.39%1,261,037
Apr 17, 20264,045.004,045.003,875.003,955.003,955.00-1.98%1,354,104
Apr 16, 20263,990.004,100.003,950.004,035.004,035.001.38%1,348,841
Apr 15, 20264,000.004,030.003,920.003,980.003,980.00-2.21%1,863,812