Stock listing
KRX:005860 Hanil Feed Co., Ltd. (한일사료) 주가
Follow Hanil Feed Co., Ltd. into a list and get an email when it puts out news.
Share price · KRX:005860
₩2,105.00 KRW 0.00 (0.0%)
Close on Oct 30, 2026
- Day range
- ₩2,085.00 – ₩2,170.00 KRWOct 30, 2026
- Volume
- 152,432 sharesOct 30, 2026
- Market cap
- ₩82.94B KRWAt the close on Oct 30, 2026 · price × 39.40M shares outstanding
- 52-week range
- ₩2,000.00 – ₩5,340.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩1.27B KRWMedian day 273,561 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:005860 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩2,105.00 | 0.00 | 0.0% | ₩2,120.00 | ₩2,170.00 | ₩2,085.00 | 152,432 | |
| ₩2,105.00 | -50.00 | -2.3% | ₩2,150.00 | ₩2,160.00 | ₩2,080.00 | 165,090 | |
| ₩2,155.00 | +10.00 | +0.5% | ₩2,160.00 | ₩2,180.00 | ₩2,130.00 | 167,215 | |
| ₩2,145.00 | -15.00 | -0.7% | ₩2,165.00 | ₩2,180.00 | ₩2,125.00 | 171,672 | |
| ₩2,160.00 | -70.00 | -3.1% | ₩2,210.00 | ₩2,240.00 | ₩2,160.00 | 157,912 | |
| ₩2,230.00 | -20.00 | -0.9% | ₩2,270.00 | ₩2,270.00 | ₩2,210.00 | 177,377 | |
| ₩2,250.00 | -35.00 | -1.5% | ₩2,285.00 | ₩2,300.00 | ₩2,240.00 | 214,376 | |
| ₩2,285.00 | +5.00 | +0.2% | ₩2,295.00 | ₩2,325.00 | ₩2,280.00 | 189,497 | |
| ₩2,280.00 | -30.00 | -1.3% | ₩2,335.00 | ₩2,340.00 | ₩2,245.00 | 174,265 | |
| ₩2,310.00 | +25.00 | +1.1% | ₩2,270.00 | ₩2,325.00 | ₩2,260.00 | 162,529 | |
| ₩2,285.00 | +85.00 | +3.9% | ₩2,210.00 | ₩2,300.00 | ₩2,210.00 | 191,756 | |
| ₩2,200.00 | -35.00 | -1.6% | ₩2,235.00 | ₩2,235.00 | ₩2,145.00 | 258,767 | |
| ₩2,235.00 | +10.00 | +0.4% | ₩2,230.00 | ₩2,275.00 | ₩2,230.00 | 143,256 | |
| ₩2,225.00 | -35.00 | -1.5% | ₩2,210.00 | ₩2,255.00 | ₩2,185.00 | 247,429 | |
| ₩2,260.00 | -35.00 | -1.5% | ₩2,285.00 | ₩2,305.00 | ₩2,215.00 | 280,487 | |
| ₩2,295.00 | -15.00 | -0.6% | ₩2,335.00 | ₩2,340.00 | ₩2,275.00 | 238,328 | |
| ₩2,310.00 | -5.00 | -0.2% | ₩2,305.00 | ₩2,350.00 | ₩2,300.00 | 270,615 | |
| ₩2,315.00 | -50.00 | -2.1% | ₩2,365.00 | ₩2,375.00 | ₩2,305.00 | 199,462 | |
| ₩2,365.00 | +15.00 | +0.6% | ₩2,330.00 | ₩2,370.00 | ₩2,330.00 | 88,715 | |
| ₩2,350.00 | +20.00 | +0.9% | ₩2,310.00 | ₩2,350.00 | ₩2,300.00 | 155,188 | |
| ₩2,330.00 | -25.00 | -1.1% | ₩2,345.00 | ₩2,365.00 | ₩2,325.00 | 147,994 | |
| ₩2,355.00 | -20.00 | -0.8% | ₩2,355.00 | ₩2,400.00 | ₩2,335.00 | 223,731 | |
| ₩2,375.00 | +15.00 | +0.6% | ₩2,345.00 | ₩2,385.00 | ₩2,330.00 | 198,301 | |
| ₩2,360.00 | +30.00 | +1.3% | ₩2,340.00 | ₩2,360.00 | ₩2,320.00 | 158,172 | |
| ₩2,330.00 | -30.00 | -1.3% | ₩2,360.00 | ₩2,375.00 | ₩2,280.00 | 288,329 | |
| ₩2,360.00 | -70.00 | -2.9% | ₩2,430.00 | ₩2,445.00 | ₩2,355.00 | 367,506 | |
| ₩2,430.00 | -30.00 | -1.2% | ₩2,455.00 | ₩2,465.00 | ₩2,420.00 | 328,490 | |
| ₩2,460.00 | +30.00 | +1.2% | ₩2,430.00 | ₩2,475.00 | ₩2,420.00 | 244,620 | |
| ₩2,430.00 | -30.00 | -1.2% | ₩2,455.00 | ₩2,490.00 | ₩2,425.00 | 350,791 | |
| ₩2,460.00 | +5.00 | +0.2% | ₩2,475.00 | ₩2,480.00 | ₩2,425.00 | 485,443 | |
| ₩2,455.00 | -15.00 | -0.6% | ₩2,505.00 | ₩2,560.00 | ₩2,455.00 | 707,373 | |
| ₩2,470.00 | -20.00 | -0.8% | ₩2,600.00 | ₩2,695.00 | ₩2,470.00 | 2,813,220 | |
| ₩2,490.00 | +80.00 | +3.3% | ₩2,420.00 | ₩2,830.00 | ₩2,410.00 | 9,257,442 | |
| ₩2,410.00 | +35.00 | +1.5% | ₩2,390.00 | ₩2,430.00 | ₩2,370.00 | 195,216 | |
| ₩2,375.00 | -15.00 | -0.6% | ₩2,385.00 | ₩2,410.00 | ₩2,370.00 | 159,919 | |
| ₩2,390.00 | -10.00 | -0.4% | ₩2,405.00 | ₩2,415.00 | ₩2,365.00 | 189,635 | |
| ₩2,400.00 | +15.00 | +0.6% | ₩2,390.00 | ₩2,420.00 | ₩2,370.00 | 207,162 | |
| ₩2,385.00 | -25.00 | -1.0% | ₩2,395.00 | ₩2,430.00 | ₩2,360.00 | 336,253 | |
| ₩2,410.00 | -40.00 | -1.6% | ₩2,485.00 | ₩2,560.00 | ₩2,400.00 | 911,940 | |
| ₩2,450.00 | -40.00 | -1.6% | ₩2,490.00 | ₩2,545.00 | ₩2,450.00 | 314,593 | |
| ₩2,490.00 | -20.00 | -0.8% | ₩2,545.00 | ₩2,555.00 | ₩2,450.00 | 601,714 | |
| ₩2,510.00 | +105.00 | +4.4% | ₩2,430.00 | ₩2,520.00 | ₩2,390.00 | 565,727 | |
| ₩2,405.00 | 0.00 | 0.0% | ₩2,435.00 | ₩2,455.00 | ₩2,395.00 | 245,238 | |
| ₩2,405.00 | -30.00 | -1.2% | ₩2,435.00 | ₩2,440.00 | ₩2,380.00 | 258,554 | |
| ₩2,435.00 | +45.00 | +1.9% | ₩2,365.00 | ₩2,445.00 | ₩2,310.00 | 232,186 | |
| ₩2,390.00 | +25.00 | +1.1% | ₩2,385.00 | ₩2,425.00 | ₩2,360.00 | 349,253 | |
| ₩2,365.00 | -20.00 | -0.8% | ₩2,430.00 | ₩2,435.00 | ₩2,360.00 | 411,932 | |
| ₩2,385.00 | +20.00 | +0.8% | ₩2,370.00 | ₩2,410.00 | ₩2,330.00 | 276,507 | |
| ₩2,365.00 | -90.00 | -3.7% | ₩2,420.00 | ₩2,450.00 | ₩2,310.00 | 436,837 | |
| ₩2,455.00 | +5.00 | +0.2% | ₩2,500.00 | ₩2,515.00 | ₩2,440.00 | 524,220 | |
| ₩2,450.00 | -45.00 | -1.8% | ₩2,480.00 | ₩2,500.00 | ₩2,425.00 | 380,314 | |
| ₩2,495.00 | -15.00 | -0.6% | ₩2,530.00 | ₩2,540.00 | ₩2,470.00 | 512,520 | |
| ₩2,510.00 | +10.00 | +0.4% | ₩2,500.00 | ₩2,530.00 | ₩2,460.00 | 429,339 | |
| ₩2,500.00 | -10.00 | -0.4% | ₩2,530.00 | ₩2,630.00 | ₩2,470.00 | 830,943 | |
| ₩2,510.00 | +100.00 | +4.1% | ₩2,435.00 | ₩2,515.00 | ₩2,425.00 | 513,950 | |
| ₩2,410.00 | +15.00 | +0.6% | ₩2,395.00 | ₩2,440.00 | ₩2,360.00 | 384,485 | |
| ₩2,395.00 | +15.00 | +0.6% | ₩2,365.00 | ₩2,450.00 | ₩2,335.00 | 503,579 | |
| ₩2,380.00 | +80.00 | +3.5% | ₩2,330.00 | ₩2,405.00 | ₩2,320.00 | 594,333 | |
| ₩2,300.00 | +85.00 | +3.8% | ₩2,225.00 | ₩2,305.00 | ₩2,225.00 | 552,900 | |
| ₩2,215.00 | +40.00 | +1.8% | ₩2,145.00 | ₩2,275.00 | ₩2,145.00 | 618,076 | |
| ₩2,175.00 | +80.00 | +3.8% | ₩2,145.00 | ₩2,205.00 | ₩2,040.00 | 710,233 | |
| ₩2,095.00 | -10.00 | -0.5% | ₩2,000.00 | ₩2,230.00 | ₩2,000.00 | 1,033,598 |
- Ticker
- KRX:005860
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about Hanil Feed Co., Ltd.