Skip to main content
Hanil Feed Co., Ltd. (KOSDAQ:005860)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,545.00
+435.00 (10.58%)
At close: Mar 9, 2026

Hanil Feed Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20264,650.005,340.004,395.004,545.004,545.0010.58%40,219,135
Mar 6, 20264,320.004,830.004,020.004,110.004,110.00-0.96%27,044,270
Mar 5, 20263,650.004,810.003,410.004,150.004,150.00-4.16%37,276,692
Mar 4, 20263,755.004,650.003,270.004,330.004,330.0020.45%53,561,556
Mar 3, 20263,230.003,810.003,150.003,595.003,595.0017.29%21,425,220
Feb 27, 20263,120.003,120.003,055.003,065.003,065.00-1.76%335,524
Feb 26, 20263,185.003,200.003,110.003,120.003,120.00-1.89%355,585
Feb 25, 20263,250.003,255.003,175.003,180.003,180.00-2.15%365,752
Feb 24, 20263,320.003,320.003,225.003,250.003,250.00-2.26%438,712
Feb 23, 20263,300.003,375.003,250.003,325.003,325.003.91%1,732,353
Feb 20, 20263,100.003,240.003,100.003,200.003,200.002.73%621,432
Feb 19, 20263,100.003,125.003,080.003,115.003,115.000.48%310,521
Feb 13, 20263,130.003,130.003,065.003,100.003,100.00-0.16%161,000
Feb 12, 20263,080.003,125.003,075.003,105.003,105.000.81%230,388
Feb 11, 20263,110.003,110.003,075.003,080.003,080.00-0.16%138,309
Feb 10, 20263,080.003,105.003,060.003,085.003,085.000.16%163,031
Feb 9, 20263,055.003,125.003,055.003,080.003,080.000.98%289,842
Feb 6, 20263,035.003,140.002,945.003,050.003,050.000.16%569,289
Feb 5, 20263,115.003,115.003,040.003,045.003,045.00-1.77%300,685
Feb 4, 20263,005.003,105.003,005.003,100.003,100.003.16%311,731
Feb 3, 20262,990.003,005.002,975.003,005.003,005.000.67%132,040
Feb 2, 20263,080.003,080.002,965.002,985.002,985.00-1.16%260,655
Jan 30, 20263,050.003,050.003,010.003,020.003,020.00-1.15%133,199
Jan 29, 20263,020.003,055.002,980.003,055.003,055.001.33%286,457
Jan 28, 20263,045.003,055.003,000.003,015.003,015.00-0.66%208,476
Jan 27, 20263,035.003,060.003,010.003,035.003,035.00-131,695
Jan 26, 20262,970.003,035.002,970.003,035.003,035.002.19%287,013
Jan 23, 20262,940.002,975.002,895.002,970.002,970.000.85%273,133
Jan 22, 20262,965.002,975.002,940.002,945.002,945.00-0.34%217,430
Jan 21, 20263,000.003,005.002,950.002,955.002,955.00-2.31%172,097
Jan 20, 20262,955.003,045.002,955.003,025.003,025.002.37%213,507
Jan 19, 20263,000.003,000.002,945.002,955.002,955.00-0.84%180,952
Jan 16, 20262,975.003,025.002,975.002,980.002,980.00-0.33%137,520
Jan 15, 20262,985.003,010.002,965.002,990.002,990.000.50%110,497
Jan 14, 20262,970.003,000.002,955.002,975.002,975.000.17%121,929
Jan 13, 20262,985.003,010.002,955.002,970.002,970.00-0.83%145,296
Jan 12, 20262,995.003,025.002,975.002,995.002,995.00-103,627
Jan 9, 20262,980.003,020.002,980.002,995.002,995.000.50%62,844
Jan 8, 20263,020.003,090.002,950.002,980.002,980.00-0.83%342,916
Jan 7, 20263,050.003,065.002,995.003,005.003,005.00-1.48%204,508
Jan 6, 20263,090.003,090.003,045.003,050.003,050.00-0.65%106,563
Jan 5, 20263,080.003,095.003,050.003,070.003,070.00-0.32%120,164
Jan 2, 20263,070.003,105.003,070.003,080.003,080.000.33%96,212
Dec 30, 20253,065.003,090.003,065.003,070.003,070.000.16%62,817
Dec 29, 20253,055.003,080.003,020.003,065.003,065.000.33%90,453
Dec 26, 20253,035.003,110.003,025.003,055.003,005.00-0.65%158,663
Dec 24, 20253,095.003,100.003,070.003,075.003,024.67-0.49%73,948
Dec 23, 20253,090.003,120.003,080.003,090.003,039.43-0.64%107,881
Dec 22, 20253,115.003,145.003,105.003,110.003,059.10-0.16%109,232
Dec 19, 20253,090.003,125.003,070.003,115.003,064.020.97%59,127
Dec 18, 20253,090.003,110.003,075.003,085.003,034.51-0.80%69,302
Dec 17, 20253,130.003,140.003,090.003,110.003,059.10-0.64%65,499
Dec 16, 20253,120.003,155.003,100.003,130.003,078.77-0.48%89,276
Dec 15, 20253,140.003,170.003,100.003,145.003,093.53-87,774
Dec 12, 20253,100.003,145.003,095.003,145.003,093.531.94%134,064
Dec 11, 20253,085.003,115.003,065.003,085.003,034.51-81,613
Dec 10, 20253,095.003,110.003,060.003,085.003,034.51-0.32%66,979
Dec 9, 20253,120.003,120.003,085.003,095.003,044.35-0.32%84,604
Dec 8, 20253,105.003,150.003,105.003,105.003,054.18-69,061
Dec 5, 20253,125.003,125.003,090.003,105.003,054.180.16%70,994
Dec 4, 20253,145.003,165.003,095.003,100.003,049.26-1.43%118,885
Dec 3, 20253,130.003,160.003,120.003,145.003,093.530.48%78,665
Dec 2, 20253,110.003,145.003,105.003,130.003,078.770.48%104,825
Dec 1, 20253,120.003,160.003,110.003,115.003,064.02-0.64%109,057
Nov 28, 20253,075.003,135.003,055.003,135.003,083.691.95%106,610
Nov 27, 20253,075.003,115.003,070.003,075.003,024.67-53,963
Nov 26, 20253,065.003,100.003,050.003,075.003,024.670.49%96,858
Nov 25, 20253,085.003,150.003,045.003,060.003,009.92-1.13%125,691
Nov 24, 20253,100.003,120.003,075.003,095.003,044.35-0.16%65,460
Nov 21, 20253,070.003,145.003,070.003,100.003,049.26-0.96%94,572
Nov 20, 20253,060.003,150.003,060.003,130.003,078.771.62%64,129
Nov 19, 20253,020.003,100.003,020.003,080.003,029.590.98%127,403
Nov 18, 20253,100.003,125.003,050.003,050.003,000.08-2.40%94,532
Nov 17, 20253,170.003,170.003,090.003,125.003,073.85-1.42%92,898
Nov 14, 20253,190.003,220.003,145.003,170.003,118.120.32%136,019
Nov 13, 20253,175.003,180.003,140.003,160.003,108.280.32%66,277
Nov 12, 20253,115.003,170.003,100.003,150.003,098.451.12%126,242
Nov 11, 20253,140.003,175.003,095.003,115.003,064.02-0.80%95,960
Nov 10, 20253,060.003,145.003,060.003,140.003,088.612.28%96,549
Nov 7, 20253,055.003,100.003,025.003,070.003,019.75-1.44%176,499
Nov 6, 20253,120.003,140.003,055.003,115.003,064.02-0.16%200,924
Nov 5, 20253,130.003,150.003,045.003,120.003,068.94-0.95%215,146
Nov 4, 20253,095.003,185.003,080.003,150.003,098.450.48%145,858
Nov 3, 20253,210.003,210.003,130.003,135.003,083.69-2.18%293,784
Oct 31, 20253,205.003,245.003,190.003,205.003,152.55-0.47%209,380
Oct 30, 20253,260.003,270.003,210.003,220.003,167.30-1.23%196,959
Oct 29, 20253,305.003,315.003,255.003,260.003,206.64-1.36%161,108
Oct 28, 20253,315.003,330.003,300.003,305.003,250.91-0.15%91,268
Oct 27, 20253,340.003,345.003,300.003,310.003,255.83-0.75%152,838
Oct 24, 20253,360.003,360.003,315.003,335.003,280.42-89,828
Oct 23, 20253,350.003,370.003,315.003,335.003,280.42-0.15%90,226
Oct 22, 20253,360.003,365.003,200.003,340.003,285.34-0.45%118,220
Oct 21, 20253,365.003,390.003,350.003,355.003,300.09-0.45%135,361
Oct 20, 20253,370.003,390.003,350.003,370.003,314.840.30%75,551
Oct 17, 20253,410.003,435.003,335.003,360.003,305.01-1.18%236,089
Oct 16, 20253,400.003,425.003,375.003,400.003,344.35-142,242
Oct 15, 20253,375.003,600.003,375.003,400.003,344.352.41%1,412,997
Oct 14, 20253,365.003,365.003,280.003,320.003,265.66-1.48%122,064
Oct 13, 20253,250.003,410.003,225.003,370.003,314.843.69%231,591
Oct 10, 20253,260.003,270.003,210.003,250.003,196.81-0.76%109,884