ADM Korea Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 3,540.00 | 3,635.00 | 3,510.00 | 3,515.00 | 1,703.89 | 506,126 |
| 2024-04-24 | 3,630.00 | 3,670.00 | 3,495.00 | 3,495.00 | 1,694.20 | 719,140 |
| 2024-04-23 | 3,755.00 | 3,810.00 | 3,580.00 | 3,620.00 | 1,754.79 | 1,214,384 |
| 2024-04-22 | 3,645.00 | 3,755.00 | 3,550.00 | 3,735.00 | 1,810.54 | 1,036,816 |
| 2024-04-19 | 3,550.00 | 3,755.00 | 3,460.00 | 3,640.00 | 1,764.48 | 2,157,694 |
| 2024-04-18 | 3,350.00 | 3,515.00 | 3,330.00 | 3,470.00 | 1,682.08 | 573,277 |
| 2024-04-17 | 3,250.00 | 3,370.00 | 3,005.00 | 3,335.00 | 1,616.64 | 1,014,167 |
| 2024-04-16 | 3,010.00 | 3,400.00 | 2,960.00 | 3,275.00 | 1,587.55 | 1,431,449 |
| 2024-04-15 | 3,235.00 | 3,235.00 | 2,950.00 | 3,025.00 | 1,466.36 | 620,606 |
| 2024-04-12 | 3,230.00 | 3,380.00 | 3,125.00 | 3,235.00 | 1,568.16 | 547,923 |
| 2024-04-11 | 3,145.00 | 3,250.00 | 3,100.00 | 3,185.00 | 1,543.92 | 181,492 |
| 2024-04-09 | 3,015.00 | 3,205.00 | 3,000.00 | 3,145.00 | 1,524.53 | 602,537 |
| 2024-04-08 | 3,215.00 | 3,300.00 | 3,010.00 | 3,155.00 | 1,529.38 | 591,973 |
| 2024-04-05 | 3,380.00 | 3,400.00 | 3,125.00 | 3,200.00 | 1,551.20 | 657,896 |
| 2024-04-04 | 3,300.00 | 3,370.00 | 3,250.00 | 3,350.00 | 1,623.91 | 382,192 |
| 2024-04-03 | 3,200.00 | 3,500.00 | 3,120.00 | 3,290.00 | 1,594.82 | 397,852 |
| 2024-04-02 | 3,475.00 | 3,475.00 | 3,180.00 | 3,260.00 | 1,580.28 | 591,426 |
| 2024-04-01 | 3,415.00 | 3,485.00 | 3,340.00 | 3,405.00 | 1,650.57 | 377,734 |
| 2024-03-29 | 3,490.00 | 3,555.00 | 3,350.00 | 3,355.00 | 1,626.33 | 513,002 |
| 2024-03-28 | 3,415.00 | 3,550.00 | 3,360.00 | 3,490.00 | 1,691.77 | 588,965 |
| 2024-03-27 | 3,530.00 | 3,545.00 | 3,300.00 | 3,400.00 | 1,648.14 | 1,156,402 |
| 2024-03-26 | 3,690.00 | 3,700.00 | 3,460.00 | 3,550.00 | 1,720.86 | 1,177,788 |
| 2024-03-25 | 3,750.00 | 3,790.00 | 3,655.00 | 3,690.00 | 1,788.72 | 1,136,451 |
| 2024-03-22 | 3,550.00 | 3,820.00 | 3,455.00 | 3,780.00 | 1,832.35 | 2,954,573 |
| 2024-03-21 | 3,100.00 | 3,660.00 | 3,050.00 | 3,545.00 | 1,718.43 | 4,281,892 |
| 2024-03-20 | 2,930.00 | 3,060.00 | 2,930.00 | 3,060.00 | 1,483.33 | 930,136 |
| 2024-03-19 | 2,950.00 | 3,025.00 | 2,900.00 | 2,955.00 | 1,432.43 | 875,437 |
| 2024-03-18 | 2,855.00 | 3,000.00 | 2,820.00 | 2,950.00 | 1,430.01 | 1,356,039 |
| 2024-03-15 | 2,820.00 | 2,905.00 | 2,730.00 | 2,855.00 | 1,383.96 | 825,923 |
| 2024-03-14 | 2,820.00 | 2,915.00 | 2,690.00 | 2,855.00 | 1,383.96 | 1,377,120 |
| 2024-03-13 | 2,655.00 | 2,885.00 | 2,595.00 | 2,835.00 | 1,374.26 | 3,327,323 |
| 2024-03-12 | 3,300.00 | 3,320.00 | 2,665.00 | 2,665.00 | 1,291.85 | 10,304,438 |
| 2024-03-11 | 3,280.00 | 3,690.00 | 3,170.00 | 3,555.00 | 1,723.28 | 4,968,211 |
| 2024-03-08 | 2,855.00 | 3,260.00 | 2,830.00 | 3,220.00 | 1,560.89 | 2,540,633 |
| 2024-03-07 | 2,720.00 | 2,945.00 | 2,695.00 | 2,860.00 | 1,386.38 | 2,021,789 |
| 2024-03-06 | 2,500.00 | 2,665.00 | 2,480.00 | 2,655.00 | 1,287.01 | 538,182 |
| 2024-03-05 | 2,610.00 | 2,670.00 | 2,500.00 | 2,505.00 | 1,214.30 | 581,394 |
| 2024-03-04 | 2,730.00 | 2,820.00 | 2,575.00 | 2,660.00 | 1,289.43 | 833,956 |
| 2024-02-29 | 2,775.00 | 2,855.00 | 2,690.00 | 2,730.00 | 1,323.36 | 603,476 |
| 2024-02-28 | 2,735.00 | 2,845.00 | 2,735.00 | 2,780.00 | 1,347.60 | 587,709 |
| 2024-02-27 | 2,670.00 | 2,830.00 | 2,585.00 | 2,780.00 | 1,347.60 | 1,040,362 |
| 2024-02-26 | 2,670.00 | 2,695.00 | 2,565.00 | 2,630.00 | 1,274.89 | 346,712 |
| 2024-02-23 | 2,655.00 | 2,730.00 | 2,570.00 | 2,670.00 | 1,294.28 | 858,592 |
| 2024-02-22 | 2,555.00 | 2,675.00 | 2,540.00 | 2,670.00 | 1,294.28 | 623,173 |
| 2024-02-21 | 2,630.00 | 2,630.00 | 2,520.00 | 2,575.00 | 1,248.23 | 403,017 |
| 2024-02-20 | 2,435.00 | 2,630.00 | 2,410.00 | 2,610.00 | 1,265.19 | 744,838 |
| 2024-02-19 | 2,450.00 | 2,560.00 | 2,395.00 | 2,430.00 | 1,177.94 | 737,240 |
| 2024-02-16 | 2,525.00 | 2,565.00 | 2,380.00 | 2,450.00 | 1,187.63 | 1,410,100 |
| 2024-02-15 | 2,570.00 | 2,580.00 | 2,500.00 | 2,545.00 | 1,233.69 | 808,526 |
| 2024-02-14 | 2,515.00 | 2,615.00 | 2,480.00 | 2,580.00 | 1,250.65 | 713,725 |
| 2024-02-13 | 2,710.00 | 2,760.00 | 2,545.00 | 2,580.00 | 1,250.65 | 1,400,636 |
| 2024-02-08 | 3,080.00 | 3,100.00 | 2,760.00 | 2,795.00 | 1,354.87 | 1,935,206 |
| 2024-02-07 | 2,965.00 | 3,170.00 | 2,840.00 | 3,130.00 | 1,517.26 | 1,369,399 |
| 2024-02-06 | 2,960.00 | 3,040.00 | 2,780.00 | 2,915.00 | 1,413.04 | 1,319,853 |
| 2024-02-05 | 2,950.00 | 3,190.00 | 2,775.00 | 2,965.00 | 1,437.28 | 2,418,091 |
| 2024-02-02 | 2,860.00 | 3,025.00 | 2,860.00 | 2,960.00 | 1,434.86 | 1,896,307 |
| 2024-02-01 | 2,650.00 | 2,930.00 | 2,585.00 | 2,930.00 | 1,420.31 | 2,941,098 |
| 2024-01-31 | 2,560.00 | 2,700.00 | 2,440.00 | 2,695.00 | 1,306.40 | 2,142,767 |
| 2024-01-30 | 2,405.00 | 2,745.00 | 2,360.00 | 2,595.00 | 1,257.92 | 5,611,390 |
| 2024-01-29 | 2,210.00 | 2,470.00 | 2,190.00 | 2,435.00 | 1,180.36 | 3,054,588 |
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.