ADM Korea Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 3,110.00 | 3,190.00 | 3,095.00 | 3,095.00 | 1,500.30 | 184,071 |
| 2024-07-23 | 3,115.00 | 3,280.00 | 3,100.00 | 3,140.00 | 1,522.11 | 313,402 |
| 2024-07-22 | 3,350.00 | 3,385.00 | 3,025.00 | 3,155.00 | 1,529.38 | 915,776 |
| 2024-07-19 | 3,495.00 | 3,495.00 | 3,365.00 | 3,450.00 | 1,672.38 | 406,580 |
| 2024-07-18 | 3,645.00 | 3,645.00 | 3,460.00 | 3,495.00 | 1,694.20 | 436,732 |
| 2024-07-17 | 3,540.00 | 3,620.00 | 3,525.00 | 3,610.00 | 1,749.94 | 504,893 |
| 2024-07-16 | 3,630.00 | 3,650.00 | 3,450.00 | 3,535.00 | 1,713.59 | 488,010 |
| 2024-07-15 | 3,430.00 | 3,540.00 | 3,380.00 | 3,520.00 | 1,706.31 | 330,080 |
| 2024-07-12 | 3,400.00 | 3,500.00 | 3,315.00 | 3,405.00 | 1,650.57 | 303,718 |
| 2024-07-11 | 3,500.00 | 3,550.00 | 3,355.00 | 3,400.00 | 1,648.14 | 486,576 |
| 2024-07-10 | 3,645.00 | 3,675.00 | 3,440.00 | 3,500.00 | 1,696.62 | 1,178,161 |
| 2024-07-09 | 3,275.00 | 3,700.00 | 3,215.00 | 3,635.00 | 1,762.06 | 2,925,715 |
| 2024-07-08 | 3,130.00 | 3,295.00 | 3,115.00 | 3,230.00 | 1,565.74 | 300,104 |
| 2024-07-05 | 3,150.00 | 3,260.00 | 3,090.00 | 3,130.00 | 1,517.26 | 329,086 |
| 2024-07-04 | 3,025.00 | 3,170.00 | 3,025.00 | 3,090.00 | 1,497.87 | 184,335 |
| 2024-07-03 | 3,000.00 | 3,080.00 | 2,980.00 | 3,030.00 | 1,468.79 | 166,272 |
| 2024-07-02 | 2,995.00 | 3,055.00 | 2,950.00 | 3,000.00 | 1,454.25 | 101,803 |
| 2024-07-01 | 3,000.00 | 3,055.00 | 2,950.00 | 2,995.00 | 1,451.82 | 123,590 |
| 2024-06-28 | 3,020.00 | 3,075.00 | 2,955.00 | 3,000.00 | 1,454.25 | 99,489 |
| 2024-06-27 | 3,170.00 | 3,175.00 | 2,920.00 | 2,930.00 | 1,420.31 | 386,242 |
| 2024-06-26 | 2,925.00 | 3,175.00 | 2,925.00 | 3,020.00 | 1,463.94 | 552,899 |
| 2024-06-25 | 2,895.00 | 2,970.00 | 2,830.00 | 2,945.00 | 1,427.58 | 191,355 |
| 2024-06-24 | 2,765.00 | 2,935.00 | 2,725.00 | 2,910.00 | 1,410.62 | 147,804 |
| 2024-06-21 | 2,885.00 | 2,890.00 | 2,785.00 | 2,805.00 | 1,359.72 | 108,190 |
| 2024-06-20 | 2,825.00 | 2,910.00 | 2,785.00 | 2,855.00 | 1,383.96 | 199,462 |
| 2024-06-19 | 2,920.00 | 2,940.00 | 2,800.00 | 2,825.00 | 1,369.41 | 280,362 |
| 2024-06-18 | 3,100.00 | 3,100.00 | 2,900.00 | 2,965.00 | 1,437.28 | 261,175 |
| 2024-06-17 | 2,870.00 | 3,110.00 | 2,840.00 | 3,055.00 | 1,480.91 | 511,364 |
| 2024-06-14 | 2,770.00 | 2,985.00 | 2,755.00 | 2,845.00 | 1,379.11 | 236,442 |
| 2024-06-13 | 2,805.00 | 2,830.00 | 2,670.00 | 2,770.00 | 1,342.75 | 518,298 |
| 2024-06-12 | 2,875.00 | 2,950.00 | 2,745.00 | 2,795.00 | 1,354.87 | 271,710 |
| 2024-06-11 | 2,870.00 | 2,935.00 | 2,840.00 | 2,875.00 | 1,393.65 | 144,234 |
| 2024-06-10 | 2,690.00 | 3,050.00 | 2,685.00 | 2,870.00 | 1,391.23 | 891,466 |
| 2024-06-07 | 2,990.00 | 3,050.00 | 2,715.00 | 2,715.00 | 1,316.09 | 1,413,832 |
| 2024-06-05 | 3,165.00 | 3,170.00 | 2,955.00 | 3,045.00 | 1,476.06 | 570,966 |
| 2024-06-04 | 3,335.00 | 3,400.00 | 3,170.00 | 3,170.00 | 1,536.65 | 509,470 |
| 2024-06-03 | 3,315.00 | 3,400.00 | 3,280.00 | 3,335.00 | 1,616.64 | 332,224 |
| 2024-05-31 | 3,345.00 | 3,385.00 | 3,270.00 | 3,310.00 | 1,604.52 | 169,341 |
| 2024-05-30 | 3,340.00 | 3,360.00 | 3,240.00 | 3,290.00 | 1,594.82 | 307,821 |
| 2024-05-29 | 3,400.00 | 3,420.00 | 3,310.00 | 3,310.00 | 1,604.52 | 251,262 |
| 2024-05-28 | 3,400.00 | 3,430.00 | 3,325.00 | 3,400.00 | 1,648.14 | 196,962 |
| 2024-05-27 | 3,415.00 | 3,420.00 | 3,300.00 | 3,400.00 | 1,648.14 | 290,146 |
| 2024-05-24 | 3,420.00 | 3,420.00 | 3,270.00 | 3,415.00 | 1,655.42 | 294,423 |
| 2024-05-23 | 3,305.00 | 3,465.00 | 3,305.00 | 3,395.00 | 1,645.72 | 275,236 |
| 2024-05-22 | 3,580.00 | 3,580.00 | 3,370.00 | 3,395.00 | 1,645.72 | 518,522 |
| 2024-05-21 | 3,600.00 | 3,635.00 | 3,530.00 | 3,530.00 | 1,711.16 | 133,665 |
| 2024-05-20 | 3,590.00 | 3,645.00 | 3,480.00 | 3,595.00 | 1,742.67 | 528,895 |
| 2024-05-17 | 3,615.00 | 3,615.00 | 3,500.00 | 3,590.00 | 1,740.25 | 424,808 |
| 2024-05-16 | 3,675.00 | 3,720.00 | 3,515.00 | 3,585.00 | 1,737.82 | 767,243 |
| 2024-05-14 | 3,460.00 | 3,620.00 | 3,445.00 | 3,600.00 | 1,745.09 | 421,922 |
| 2024-05-13 | 3,600.00 | 3,620.00 | 3,380.00 | 3,440.00 | 1,667.53 | 642,706 |
| 2024-05-10 | 3,515.00 | 3,590.00 | 3,450.00 | 3,580.00 | 1,735.40 | 410,122 |
| 2024-05-09 | 3,650.00 | 3,670.00 | 3,485.00 | 3,550.00 | 1,720.86 | 797,805 |
| 2024-05-08 | 3,340.00 | 3,560.00 | 3,250.00 | 3,550.00 | 1,720.86 | 626,572 |
| 2024-05-07 | 3,270.00 | 3,350.00 | 3,195.00 | 3,345.00 | 1,621.48 | 414,842 |
| 2024-05-03 | 3,270.00 | 3,375.00 | 3,185.00 | 3,270.00 | 1,585.13 | 578,221 |
| 2024-05-02 | 3,490.00 | 3,500.00 | 3,280.00 | 3,300.00 | 1,599.67 | 729,215 |
| 2024-04-30 | 3,605.00 | 3,650.00 | 3,445.00 | 3,490.00 | 1,691.77 | 487,554 |
| 2024-04-29 | 3,525.00 | 3,650.00 | 3,510.00 | 3,595.00 | 1,742.67 | 502,784 |
| 2024-04-26 | 3,555.00 | 3,625.00 | 3,510.00 | 3,545.00 | 1,718.43 | 331,469 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.