Skip to main content
Hanil Feed Co., Ltd. (KOSDAQ:005860)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,105.00
+5.00 (0.16%)
At close: Dec 5, 2025

Hanil Feed Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,125.003,125.003,090.003,105.003,105.000.16%70,994
Dec 4, 20253,145.003,165.003,095.003,100.003,100.00-1.43%118,730
Dec 3, 20253,130.003,160.003,120.003,145.003,145.000.48%78,614
Dec 2, 20253,110.003,145.003,105.003,130.003,130.000.48%104,753
Dec 1, 20253,120.003,160.003,110.003,115.003,115.00-0.64%109,055
Nov 28, 20253,075.003,135.003,055.003,135.003,135.001.95%106,610
Nov 27, 20253,075.003,115.003,070.003,075.003,075.00-53,574
Nov 26, 20253,065.003,100.003,050.003,075.003,075.000.49%96,362
Nov 25, 20253,085.003,150.003,045.003,060.003,060.00-1.13%125,214
Nov 24, 20253,100.003,120.003,075.003,095.003,095.00-0.16%65,460
Nov 21, 20253,070.003,145.003,070.003,100.003,100.00-0.96%93,274
Nov 20, 20253,060.003,150.003,060.003,130.003,130.001.62%64,129
Nov 19, 20253,020.003,100.003,020.003,080.003,080.000.98%127,403
Nov 18, 20253,100.003,125.003,050.003,050.003,050.00-2.40%94,532
Nov 17, 20253,170.003,170.003,090.003,125.003,125.00-1.42%92,898
Nov 14, 20253,190.003,220.003,145.003,170.003,170.000.32%136,019
Nov 13, 20253,175.003,180.003,140.003,160.003,160.000.32%66,277
Nov 12, 20253,115.003,170.003,100.003,150.003,150.001.12%126,242
Nov 11, 20253,140.003,175.003,095.003,115.003,115.00-0.80%95,960
Nov 10, 20253,060.003,145.003,060.003,140.003,140.002.28%96,549
Nov 7, 20253,055.003,100.003,025.003,070.003,070.00-1.44%176,499
Nov 6, 20253,120.003,140.003,055.003,115.003,115.00-0.16%200,924
Nov 5, 20253,130.003,150.003,045.003,120.003,120.00-0.95%215,146
Nov 4, 20253,095.003,185.003,080.003,150.003,150.000.48%145,858
Nov 3, 20253,210.003,210.003,130.003,135.003,135.00-2.18%293,784
Oct 31, 20253,205.003,245.003,190.003,205.003,205.00-0.47%209,380
Oct 30, 20253,260.003,270.003,210.003,220.003,220.00-1.23%196,959
Oct 29, 20253,305.003,315.003,255.003,260.003,260.00-1.36%161,108
Oct 28, 20253,315.003,330.003,300.003,305.003,305.00-0.15%91,268
Oct 27, 20253,340.003,345.003,300.003,310.003,310.00-0.75%152,838
Oct 24, 20253,360.003,360.003,315.003,335.003,335.00-89,828
Oct 23, 20253,350.003,370.003,315.003,335.003,335.00-0.15%90,226
Oct 22, 20253,360.003,365.003,200.003,340.003,340.00-0.45%118,220
Oct 21, 20253,365.003,390.003,350.003,355.003,355.00-0.45%135,361
Oct 20, 20253,370.003,390.003,350.003,370.003,370.000.30%75,551
Oct 17, 20253,410.003,435.003,335.003,360.003,360.00-1.18%236,089
Oct 16, 20253,400.003,425.003,375.003,400.003,400.00-142,242
Oct 15, 20253,375.003,600.003,375.003,400.003,400.002.41%1,412,997
Oct 14, 20253,365.003,365.003,280.003,320.003,320.00-1.48%122,064
Oct 13, 20253,250.003,410.003,225.003,370.003,370.003.69%231,591
Oct 10, 20253,260.003,270.003,210.003,250.003,250.00-0.76%109,884
Oct 2, 20253,240.003,300.003,220.003,275.003,275.000.77%98,341
Oct 1, 20253,280.003,290.003,235.003,250.003,250.00-0.91%107,993
Sep 30, 20253,325.003,330.003,275.003,280.003,280.00-1.35%142,871
Sep 29, 20253,305.003,330.003,300.003,325.003,325.000.61%82,257
Sep 26, 20253,360.003,365.003,290.003,305.003,305.00-1.64%166,830
Sep 25, 20253,335.003,375.003,325.003,360.003,360.000.60%64,058
Sep 24, 20253,360.003,370.003,340.003,340.003,340.00-0.60%86,073
Sep 23, 20253,405.003,415.003,355.003,360.003,360.00-1.32%141,449
Sep 22, 20253,450.003,460.003,395.003,405.003,405.00-1.02%197,298
Sep 19, 20253,450.003,460.003,430.003,440.003,440.00-0.29%102,209
Sep 18, 20253,460.003,475.003,440.003,450.003,450.00-0.29%147,624
Sep 17, 20253,460.003,500.003,450.003,460.003,460.00-0.14%123,771
Sep 16, 20253,470.003,500.003,460.003,465.003,465.00-0.72%194,326
Sep 15, 20253,500.003,515.003,480.003,490.003,490.00-105,587
Sep 12, 20253,510.003,510.003,465.003,490.003,490.000.29%123,747
Sep 11, 20253,485.003,510.003,475.003,480.003,480.00-0.29%43,861
Sep 10, 20253,460.003,515.003,445.003,490.003,490.000.58%107,413
Sep 9, 20253,480.003,490.003,460.003,470.003,470.00-0.14%66,077
Sep 8, 20253,445.003,485.003,435.003,475.003,475.000.87%137,689
Sep 5, 20253,460.003,480.003,440.003,445.003,445.00-0.29%77,340
Sep 4, 20253,450.003,475.003,445.003,455.003,455.000.14%46,841
Sep 3, 20253,470.003,470.003,440.003,450.003,450.00-0.58%59,978
Sep 2, 20253,435.003,470.003,430.003,470.003,470.001.02%68,096
Sep 1, 20253,530.003,530.003,410.003,435.003,435.00-2.41%161,547
Aug 29, 20253,540.003,545.003,520.003,520.003,520.00-0.28%59,175
Aug 28, 20253,535.003,545.003,520.003,530.003,530.00-0.14%68,334
Aug 27, 20253,525.003,555.003,515.003,535.003,535.000.28%109,938
Aug 26, 20253,620.003,620.003,510.003,525.003,525.00-2.76%210,539
Aug 25, 20253,570.003,635.003,550.003,625.003,625.002.40%195,011
Aug 22, 20253,490.003,580.003,490.003,540.003,540.000.85%86,017
Aug 21, 20253,505.003,555.003,505.003,510.003,510.000.29%87,265
Aug 20, 20253,520.003,535.003,440.003,500.003,500.00-1.13%204,367
Aug 19, 20253,570.003,590.003,530.003,540.003,540.00-0.84%139,707
Aug 18, 20253,595.003,620.003,570.003,570.003,570.00-0.70%143,700
Aug 14, 20253,605.003,620.003,585.003,595.003,595.00-0.28%122,315
Aug 13, 20253,655.003,655.003,600.003,605.003,605.00-0.83%144,227
Aug 12, 20253,640.003,665.003,620.003,635.003,635.00-0.14%145,739
Aug 11, 20253,655.003,675.003,620.003,640.003,640.00-0.41%153,141
Aug 8, 20253,615.003,695.003,605.003,655.003,655.000.69%217,936
Aug 7, 20253,650.003,675.003,625.003,630.003,630.00-0.27%123,051
Aug 6, 20253,650.003,685.003,630.003,640.003,640.00-0.27%141,738
Aug 5, 20253,660.003,680.003,620.003,650.003,650.000.27%215,452
Aug 4, 20253,575.003,660.003,565.003,640.003,640.000.83%217,017
Aug 1, 20253,670.003,680.003,585.003,610.003,610.00-2.04%383,928
Jul 31, 20253,610.003,720.003,575.003,685.003,685.00-4.41%1,136,112
Jul 30, 20253,880.003,940.003,840.003,855.003,855.00-0.77%463,416
Jul 29, 20253,850.003,980.003,825.003,885.003,885.000.13%707,150
Jul 28, 20253,950.004,010.003,820.003,880.003,880.00-0.39%1,327,333
Jul 25, 20253,860.003,975.003,790.003,895.003,895.001.70%1,374,828
Jul 24, 20253,840.003,915.003,805.003,830.003,830.000.13%577,217
Jul 23, 20253,830.003,935.003,770.003,825.003,825.00-0.13%655,253
Jul 22, 20253,930.003,955.003,810.003,830.003,830.00-2.54%410,845
Jul 21, 20253,865.003,930.003,865.003,930.003,930.001.81%306,387
Jul 18, 20253,885.003,895.003,835.003,860.003,860.00-0.52%283,638
Jul 17, 20253,875.003,930.003,815.003,880.003,880.000.65%378,652
Jul 16, 20253,890.003,940.003,850.003,855.003,855.00-0.64%431,309
Jul 15, 20254,010.004,070.003,880.003,880.003,880.00-0.64%2,045,704
Jul 14, 20253,890.003,975.003,885.003,905.003,905.00-522,422
Jul 11, 20253,900.003,935.003,875.003,905.003,905.000.13%355,553