ADM Korea Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 2,170.00 | 2,270.00 | 2,140.00 | 2,210.00 | 1,071.29 | 373,705 |
| 2024-01-25 | 2,240.00 | 2,255.00 | 2,165.00 | 2,185.00 | 1,059.18 | 290,712 |
| 2024-01-24 | 2,295.00 | 2,295.00 | 2,175.00 | 2,240.00 | 1,085.84 | 482,623 |
| 2024-01-23 | 2,280.00 | 2,325.00 | 2,230.00 | 2,270.00 | 1,100.38 | 284,779 |
| 2024-01-22 | 2,260.00 | 2,360.00 | 2,175.00 | 2,320.00 | 1,124.62 | 905,723 |
| 2024-01-19 | 2,150.00 | 2,355.00 | 2,150.00 | 2,275.00 | 1,102.80 | 961,206 |
| 2024-01-18 | 2,090.00 | 2,195.00 | 2,090.00 | 2,160.00 | 1,047.06 | 149,119 |
| 2024-01-17 | 2,125.00 | 2,175.00 | 2,085.00 | 2,090.00 | 1,013.12 | 323,382 |
| 2024-01-16 | 2,105.00 | 2,180.00 | 2,090.00 | 2,145.00 | 1,039.79 | 202,835 |
| 2024-01-15 | 2,175.00 | 2,180.00 | 2,130.00 | 2,155.00 | 1,044.63 | 151,747 |
| 2024-01-12 | 2,170.00 | 2,205.00 | 2,155.00 | 2,155.00 | 1,044.63 | 272,269 |
| 2024-01-11 | 2,180.00 | 2,200.00 | 2,095.00 | 2,195.00 | 1,064.02 | 413,592 |
| 2024-01-10 | 2,280.00 | 2,285.00 | 2,135.00 | 2,135.00 | 1,034.94 | 777,120 |
| 2024-01-09 | 2,235.00 | 2,285.00 | 2,210.00 | 2,275.00 | 1,102.80 | 424,084 |
| 2024-01-08 | 2,305.00 | 2,375.00 | 2,225.00 | 2,255.00 | 1,093.11 | 876,520 |
| 2024-01-05 | 2,230.00 | 2,300.00 | 2,160.00 | 2,295.00 | 1,112.50 | 1,172,585 |
| 2024-01-04 | 1,939.00 | 2,255.00 | 1,923.00 | 2,255.00 | 1,093.11 | 2,887,223 |
| 2024-01-03 | 1,930.00 | 1,972.00 | 1,930.00 | 1,951.00 | 945.74 | 170,206 |
| 2024-01-02 | 1,937.00 | 1,968.00 | 1,922.00 | 1,967.00 | 953.50 | 181,308 |
| 2023-12-28 | 1,945.00 | 1,945.00 | 1,913.00 | 1,938.00 | 939.44 | 169,711 |
| 2023-12-27 | 1,881.00 | 1,948.00 | 1,881.00 | 1,936.00 | 938.47 | 198,383 |
| 2023-12-26 | 1,925.00 | 1,930.00 | 1,891.00 | 1,892.00 | 917.14 | 210,214 |
| 2023-12-22 | 1,899.00 | 1,932.00 | 1,876.00 | 1,905.00 | 923.45 | 243,256 |
| 2023-12-21 | 1,884.00 | 1,907.00 | 1,884.00 | 1,899.00 | 920.54 | 143,860 |
| 2023-12-20 | 1,903.00 | 1,953.00 | 1,894.00 | 1,895.00 | 918.60 | 335,100 |
| 2023-12-19 | 1,910.00 | 1,925.00 | 1,885.00 | 1,903.00 | 922.48 | 167,177 |
| 2023-12-18 | 1,923.00 | 1,936.00 | 1,898.00 | 1,909.00 | 925.38 | 137,772 |
| 2023-12-15 | 1,926.00 | 1,944.00 | 1,902.00 | 1,921.00 | 931.20 | 222,150 |
| 2023-12-14 | 1,922.00 | 1,960.00 | 1,893.00 | 1,926.00 | 933.63 | 321,707 |
| 2023-12-13 | 1,986.00 | 1,994.00 | 1,916.00 | 1,929.00 | 935.08 | 403,094 |
| 2023-12-12 | 2,025.00 | 2,035.00 | 1,987.00 | 1,994.00 | 966.59 | 108,188 |
| 2023-12-11 | 2,025.00 | 2,045.00 | 1,960.00 | 1,993.00 | 966.10 | 261,633 |
| 2023-12-08 | 2,025.00 | 2,050.00 | 1,991.00 | 2,025.00 | 981.62 | 191,745 |
| 2023-12-07 | 2,045.00 | 2,070.00 | 1,993.00 | 2,025.00 | 981.62 | 161,220 |
| 2023-12-06 | 1,969.00 | 2,045.00 | 1,960.00 | 2,040.00 | 988.89 | 251,966 |
| 2023-12-05 | 1,940.00 | 1,985.00 | 1,940.00 | 1,966.00 | 953.02 | 164,213 |
| 2023-12-04 | 1,973.00 | 2,030.00 | 1,929.00 | 1,967.00 | 953.50 | 500,676 |
| 2023-12-01 | 2,140.00 | 2,140.00 | 1,967.00 | 1,973.00 | 956.41 | 1,559,196 |
| 2023-11-30 | 2,110.00 | 2,165.00 | 2,090.00 | 2,150.00 | 1,042.21 | 524,750 |
| 2023-11-29 | 2,140.00 | 2,170.00 | 2,070.00 | 2,130.00 | 1,032.51 | 431,960 |
| 2023-11-28 | 2,110.00 | 2,205.00 | 2,085.00 | 2,130.00 | 1,032.51 | 547,113 |
| 2023-11-27 | 2,195.00 | 2,195.00 | 2,050.00 | 2,115.00 | 1,025.24 | 726,816 |
| 2023-11-24 | 2,300.00 | 2,305.00 | 2,160.00 | 2,195.00 | 1,064.02 | 958,656 |
| 2023-11-23 | 2,280.00 | 2,310.00 | 2,140.00 | 2,265.00 | 1,097.96 | 1,074,850 |
| 2023-11-22 | 2,270.00 | 2,390.00 | 2,235.00 | 2,260.00 | 1,095.53 | 3,239,086 |
| 2023-11-21 | 2,175.00 | 2,300.00 | 2,120.00 | 2,300.00 | 1,114.92 | 2,836,322 |
| 2023-11-20 | 2,125.00 | 2,290.00 | 2,085.00 | 2,150.00 | 1,042.21 | 2,853,387 |
| 2023-11-17 | 2,245.00 | 2,275.00 | 2,145.00 | 2,170.00 | 1,051.90 | 1,922,733 |
| 2023-11-16 | 2,355.00 | 2,390.00 | 2,270.00 | 2,300.00 | 1,114.92 | 1,798,991 |
| 2023-11-15 | 2,295.00 | 2,710.00 | 2,240.00 | 2,390.00 | 1,158.55 | 18,636,922 |
| 2023-11-14 | 2,240.00 | 2,360.00 | 2,210.00 | 2,355.00 | 1,141.58 | 4,293,393 |
| 2023-11-13 | 2,615.00 | 2,640.00 | 2,280.00 | 2,290.00 | 1,110.07 | 6,768,312 |
| 2023-11-10 | 2,785.00 | 2,845.00 | 2,495.00 | 2,765.00 | 1,340.33 | 18,714,502 |
| 2023-11-09 | 2,450.00 | 2,765.00 | 2,355.00 | 2,765.00 | 1,340.33 | 43,937,257 |
| 2023-11-08 | 1,865.00 | 2,190.00 | 1,842.00 | 2,130.00 | 1,032.51 | 9,398,995 |
| 2023-11-07 | 1,859.00 | 1,871.00 | 1,827.00 | 1,846.00 | 894.85 | 118,183 |
| 2023-11-06 | 1,808.00 | 1,855.00 | 1,808.00 | 1,855.00 | 899.21 | 155,916 |
| 2023-11-03 | 1,827.00 | 1,833.00 | 1,715.00 | 1,826.00 | 885.15 | 107,796 |
| 2023-11-02 | 1,769.00 | 1,819.00 | 1,769.00 | 1,814.00 | 879.33 | 67,701 |
| 2023-11-01 | 1,782.00 | 1,783.00 | 1,731.00 | 1,768.00 | 857.04 | 91,348 |
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.