Hanil Feed Co., Ltd. 005860
KRX · South Korea · Process Industries
KRW 2,365.00+15.00 (+0.64%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 2,365.00 | +0.64% | KRW 2,330.00 | KRW 2,370.00 | KRW 2,330.00 | 88.72K |
| 2026-10-01 | KRW 2,350.00 | +0.86% | KRW 2,310.00 | KRW 2,350.00 | KRW 2,300.00 | 155.19K |
| 2026-09-30 | KRW 2,330.00 | -1.06% | KRW 2,345.00 | KRW 2,365.00 | KRW 2,325.00 | 147.99K |
| 2026-09-29 | KRW 2,355.00 | -0.84% | KRW 2,355.00 | KRW 2,400.00 | KRW 2,335.00 | 223.73K |
| 2026-09-28 | KRW 2,375.00 | +0.64% | KRW 2,345.00 | KRW 2,385.00 | KRW 2,330.00 | 198.30K |
| 2026-09-23 | KRW 2,360.00 | +1.29% | KRW 2,340.00 | KRW 2,360.00 | KRW 2,320.00 | 158.17K |
| 2026-09-22 | KRW 2,330.00 | -1.27% | KRW 2,360.00 | KRW 2,375.00 | KRW 2,280.00 | 288.33K |
| 2026-09-21 | KRW 2,360.00 | -2.88% | KRW 2,430.00 | KRW 2,445.00 | KRW 2,355.00 | 367.51K |
| 2026-09-18 | KRW 2,430.00 | -1.22% | KRW 2,455.00 | KRW 2,465.00 | KRW 2,420.00 | 328.49K |
| 2026-09-17 | KRW 2,460.00 | +1.23% | KRW 2,430.00 | KRW 2,475.00 | KRW 2,420.00 | 244.62K |
| 2026-09-16 | KRW 2,430.00 | -1.22% | KRW 2,455.00 | KRW 2,490.00 | KRW 2,425.00 | 350.79K |
| 2026-09-15 | KRW 2,460.00 | +0.20% | KRW 2,475.00 | KRW 2,480.00 | KRW 2,425.00 | 485.44K |
| 2026-09-14 | KRW 2,455.00 | -0.61% | KRW 2,505.00 | KRW 2,560.00 | KRW 2,455.00 | 707.37K |
| 2026-09-11 | KRW 2,470.00 | -0.80% | KRW 2,600.00 | KRW 2,695.00 | KRW 2,470.00 | 2.81M |
| 2026-09-10 | KRW 2,490.00 | +3.32% | KRW 2,420.00 | KRW 2,830.00 | KRW 2,410.00 | 9.26M |
| 2026-09-09 | KRW 2,410.00 | +1.47% | KRW 2,390.00 | KRW 2,430.00 | KRW 2,370.00 | 195.22K |
| 2026-09-08 | KRW 2,375.00 | -0.63% | KRW 2,385.00 | KRW 2,410.00 | KRW 2,370.00 | 159.92K |
| 2026-09-07 | KRW 2,390.00 | -0.42% | KRW 2,405.00 | KRW 2,415.00 | KRW 2,365.00 | 189.64K |
| 2026-09-04 | KRW 2,400.00 | +0.63% | KRW 2,390.00 | KRW 2,420.00 | KRW 2,370.00 | 207.16K |
| 2026-09-03 | KRW 2,385.00 | -1.04% | KRW 2,395.00 | KRW 2,430.00 | KRW 2,360.00 | 336.25K |
| 2026-09-02 | KRW 2,410.00 | -1.63% | KRW 2,485.00 | KRW 2,560.00 | KRW 2,400.00 | 911.94K |
| 2026-09-01 | KRW 2,450.00 | -1.61% | KRW 2,490.00 | KRW 2,545.00 | KRW 2,450.00 | 314.59K |
| 2026-08-31 | KRW 2,490.00 | -0.80% | KRW 2,545.00 | KRW 2,555.00 | KRW 2,450.00 | 601.71K |
| 2026-08-28 | KRW 2,510.00 | +4.37% | KRW 2,430.00 | KRW 2,520.00 | KRW 2,390.00 | 565.73K |
| 2026-08-27 | KRW 2,405.00 | 0.00% | KRW 2,435.00 | KRW 2,455.00 | KRW 2,395.00 | 245.24K |
| 2026-08-26 | KRW 2,405.00 | -1.23% | KRW 2,435.00 | KRW 2,440.00 | KRW 2,380.00 | 258.55K |
| 2026-08-25 | KRW 2,435.00 | +1.88% | KRW 2,365.00 | KRW 2,445.00 | KRW 2,310.00 | 232.19K |
| 2026-08-24 | KRW 2,390.00 | +1.06% | KRW 2,385.00 | KRW 2,425.00 | KRW 2,360.00 | 349.25K |
| 2026-08-21 | KRW 2,365.00 | -0.84% | KRW 2,430.00 | KRW 2,435.00 | KRW 2,360.00 | 411.93K |
| 2026-08-20 | KRW 2,385.00 | +0.85% | KRW 2,370.00 | KRW 2,410.00 | KRW 2,330.00 | 276.51K |
| 2026-08-19 | KRW 2,365.00 | -3.67% | KRW 2,420.00 | KRW 2,450.00 | KRW 2,310.00 | 436.84K |
| 2026-08-18 | KRW 2,455.00 | +0.20% | KRW 2,500.00 | KRW 2,515.00 | KRW 2,440.00 | 524.22K |
| 2026-08-14 | KRW 2,450.00 | -1.80% | KRW 2,480.00 | KRW 2,500.00 | KRW 2,425.00 | 380.31K |
| 2026-08-13 | KRW 2,495.00 | -0.60% | KRW 2,530.00 | KRW 2,540.00 | KRW 2,470.00 | 512.52K |
| 2026-08-12 | KRW 2,510.00 | +0.40% | KRW 2,500.00 | KRW 2,530.00 | KRW 2,460.00 | 429.34K |
| 2026-08-11 | KRW 2,500.00 | -0.40% | KRW 2,530.00 | KRW 2,630.00 | KRW 2,470.00 | 830.94K |
| 2026-08-10 | KRW 2,510.00 | +4.15% | KRW 2,435.00 | KRW 2,515.00 | KRW 2,425.00 | 513.95K |
| 2026-08-07 | KRW 2,410.00 | +0.63% | KRW 2,395.00 | KRW 2,440.00 | KRW 2,360.00 | 384.49K |
| 2026-08-06 | KRW 2,395.00 | +0.63% | KRW 2,365.00 | KRW 2,450.00 | KRW 2,335.00 | 503.58K |
| 2026-08-05 | KRW 2,380.00 | +3.48% | KRW 2,330.00 | KRW 2,405.00 | KRW 2,320.00 | 594.33K |
| 2026-08-04 | KRW 2,300.00 | +3.84% | KRW 2,225.00 | KRW 2,305.00 | KRW 2,225.00 | 552.90K |
| 2026-08-03 | KRW 2,215.00 | +1.84% | KRW 2,145.00 | KRW 2,275.00 | KRW 2,145.00 | 618.08K |
| 2026-07-31 | KRW 2,175.00 | +3.82% | KRW 2,145.00 | KRW 2,205.00 | KRW 2,040.00 | 710.23K |
| 2026-07-30 | KRW 2,095.00 | -0.48% | KRW 2,000.00 | KRW 2,230.00 | KRW 2,000.00 | 1.03M |
| 2026-07-29 | KRW 2,105.00 | -5.39% | KRW 2,210.00 | KRW 2,305.00 | KRW 2,080.00 | 1.74M |
| 2026-07-28 | KRW 2,225.00 | -6.12% | KRW 2,310.00 | KRW 2,435.00 | KRW 2,200.00 | 1.67M |
| 2026-07-27 | KRW 2,370.00 | -9.54% | KRW 2,545.00 | KRW 2,545.00 | KRW 2,355.00 | 1.72M |
| 2026-07-24 | KRW 2,620.00 | -0.95% | KRW 2,720.00 | KRW 2,960.00 | KRW 2,620.00 | 11.78M |
| 2026-07-23 | KRW 2,645.00 | -1.49% | KRW 2,645.00 | KRW 2,795.00 | KRW 2,585.00 | 5.19M |
| 2026-07-22 | KRW 2,685.00 | +4.47% | KRW 2,585.00 | KRW 2,700.00 | KRW 2,520.00 | 2.65M |
| 2026-07-21 | KRW 2,570.00 | -7.22% | KRW 2,810.00 | KRW 2,920.00 | KRW 2,520.00 | 10.00M |
| 2026-07-20 | KRW 2,770.00 | +14.94% | KRW 2,480.00 | KRW 2,990.00 | KRW 2,385.00 | 25.70M |
| 2026-07-16 | KRW 2,410.00 | -3.98% | KRW 2,600.00 | KRW 2,700.00 | KRW 2,395.00 | 3.19M |
| 2026-07-15 | KRW 2,510.00 | -2.71% | KRW 2,580.00 | KRW 2,625.00 | KRW 2,460.00 | 2.03M |
| 2026-07-14 | KRW 2,580.00 | +4.03% | KRW 2,490.00 | KRW 3,000.00 | KRW 2,490.00 | 12.56M |
| 2026-07-13 | KRW 2,480.00 | +1.43% | KRW 2,490.00 | KRW 2,540.00 | KRW 2,445.00 | 458.31K |
| 2026-07-10 | KRW 2,445.00 | +0.62% | KRW 2,425.00 | KRW 2,475.00 | KRW 2,350.00 | 212.51K |
| 2026-07-09 | KRW 2,430.00 | +1.89% | KRW 2,385.00 | KRW 2,520.00 | KRW 2,350.00 | 705.12K |
| 2026-07-08 | KRW 2,385.00 | +0.21% | KRW 2,400.00 | KRW 2,550.00 | KRW 2,335.00 | 883.39K |
| 2026-07-07 | KRW 2,380.00 | +2.15% | KRW 2,335.00 | KRW 2,455.00 | KRW 2,320.00 | 434.54K |
| 2026-07-06 | KRW 2,330.00 | +0.43% | KRW 2,315.00 | KRW 2,355.00 | KRW 2,255.00 | 242.39K |
| 2026-07-03 | KRW 2,320.00 | +2.88% | KRW 2,245.00 | KRW 2,400.00 | KRW 2,190.00 | 291.67K |
| 2026-07-02 | KRW 2,255.00 | -0.22% | KRW 2,240.00 | KRW 2,285.00 | KRW 2,190.00 | 270.64K |
| 2026-07-01 | KRW 2,260.00 | +3.20% | KRW 2,185.00 | KRW 2,285.00 | KRW 2,145.00 | 223.44K |
| 2026-06-30 | KRW 2,190.00 | -2.23% | KRW 2,240.00 | KRW 2,290.00 | KRW 2,170.00 | 232.66K |
| 2026-06-29 | KRW 2,240.00 | +5.41% | KRW 2,090.00 | KRW 2,250.00 | KRW 2,090.00 | 289.74K |
| 2026-06-26 | KRW 2,125.00 | -2.07% | KRW 2,160.00 | KRW 2,175.00 | KRW 2,080.00 | 392.10K |
| 2026-06-25 | KRW 2,170.00 | -2.91% | KRW 2,210.00 | KRW 2,275.00 | KRW 2,165.00 | 377.67K |
| 2026-06-24 | KRW 2,235.00 | 0.00% | KRW 2,150.00 | KRW 2,275.00 | KRW 2,150.00 | 281.89K |
| 2026-06-23 | KRW 2,235.00 | -3.66% | KRW 2,285.00 | KRW 2,320.00 | KRW 2,220.00 | 356.71K |
| 2026-06-22 | KRW 2,320.00 | -2.73% | KRW 2,320.00 | KRW 2,385.00 | KRW 2,280.00 | 303.03K |
| 2026-06-19 | KRW 2,385.00 | -3.05% | KRW 2,440.00 | KRW 2,460.00 | KRW 2,325.00 | 519.32K |
| 2026-06-18 | KRW 2,460.00 | -3.72% | KRW 2,555.00 | KRW 2,555.00 | KRW 2,445.00 | 479.28K |
| 2026-06-17 | KRW 2,555.00 | -0.78% | KRW 2,550.00 | KRW 2,620.00 | KRW 2,535.00 | 361.89K |
| 2026-06-16 | KRW 2,575.00 | +2.79% | KRW 2,510.00 | KRW 2,590.00 | KRW 2,505.00 | 460.70K |
| 2026-06-15 | KRW 2,505.00 | -1.57% | KRW 2,585.00 | KRW 2,595.00 | KRW 2,505.00 | 516.22K |
| 2026-06-12 | KRW 2,545.00 | -0.39% | KRW 2,530.00 | KRW 2,590.00 | KRW 2,485.00 | 812.94K |
| 2026-06-11 | KRW 2,555.00 | +3.86% | KRW 2,480.00 | KRW 2,725.00 | KRW 2,460.00 | 3.51M |
| 2026-06-10 | KRW 2,460.00 | -1.01% | KRW 2,485.00 | KRW 2,505.00 | KRW 2,430.00 | 251 |
| 2026-06-09 | KRW 2,485.00 | -1.39% | KRW 2,470.00 | KRW 2,630.00 | KRW 2,470.00 | 881.82K |
| 2026-06-08 | KRW 2,520.00 | -5.26% | KRW 2,570.00 | KRW 2,645.00 | KRW 2,510.00 | 338.58K |
| 2026-06-05 | KRW 2,660.00 | -0.37% | KRW 2,680.00 | KRW 2,710.00 | KRW 2,620.00 | 310.25K |
| 2026-06-04 | KRW 2,670.00 | -2.20% | KRW 2,730.00 | KRW 2,825.00 | KRW 2,650.00 | 367.39K |
| 2026-06-02 | KRW 2,730.00 | -3.53% | KRW 2,750.00 | KRW 2,800.00 | KRW 2,670.00 | 503.52K |
| 2026-06-01 | KRW 2,830.00 | -1.57% | KRW 2,875.00 | KRW 2,880.00 | KRW 2,725.00 | 765.49K |
| 2026-05-29 | KRW 2,875.00 | -6.05% | KRW 3,020.00 | KRW 3,060.00 | KRW 2,835.00 | 764.43K |
| 2026-05-28 | KRW 3,060.00 | +0.66% | KRW 3,050.00 | KRW 3,170.00 | KRW 2,980.00 | 1.11M |
| 2026-05-27 | KRW 3,040.00 | -4.10% | KRW 3,170.00 | KRW 3,175.00 | KRW 3,000.00 | 626.43K |
| 2026-05-26 | KRW 3,170.00 | -1.86% | KRW 3,240.00 | KRW 3,265.00 | KRW 3,165.00 | 403.11K |
| 2026-05-22 | KRW 3,230.00 | +1.25% | KRW 3,190.00 | KRW 3,265.00 | KRW 3,190.00 | 320.51K |