See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.99▲ 1.89%
← 187660.KQ stock page

ADM Korea Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-10-311,822.001,825.001,741.001,763.00854.61147,047
2023-10-301,780.001,832.001,752.001,812.00878.3645,025
2023-10-271,756.001,789.001,730.001,780.00862.85135,452
2023-10-261,774.001,819.001,745.001,775.00860.4382,591
2023-10-251,797.001,852.001,797.001,816.00880.3067,163
2023-10-241,762.001,822.001,728.001,813.00878.85147,860
2023-10-231,721.001,795.001,721.001,762.00854.13110,164
2023-10-201,821.001,835.001,710.001,765.00855.58307,774
2023-10-191,852.001,879.001,800.001,838.00890.97336,983
2023-10-181,940.001,940.001,877.001,883.00912.78276,638
2023-10-171,892.001,945.001,892.001,901.00921.51141,345
2023-10-161,970.001,970.001,880.001,895.00918.60419,242
2023-10-132,005.002,010.001,973.001,973.00956.41173,300
2023-10-121,960.002,020.001,950.001,998.00968.53143,868
2023-10-111,923.001,980.001,923.001,970.00954.95179,268
2023-10-102,005.002,025.001,935.001,935.00937.99340,566
2023-10-061,962.002,025.001,930.002,005.00971.92237,259
2023-10-051,950.002,200.001,910.001,963.00951.562,098,346
2023-10-042,020.002,075.001,960.001,960.00950.11415,562
2023-09-272,000.002,060.001,979.002,035.00986.46238,720
2023-09-262,095.002,140.002,000.002,000.00969.50751,625
2023-09-252,215.002,220.002,100.002,100.001,017.97939,537
2023-09-222,200.002,380.002,140.002,235.001,083.416,379,122
2023-09-212,045.002,490.002,030.002,250.001,090.6817,599,569
2023-09-202,040.002,065.002,015.002,045.00991.31252,153
2023-09-192,105.002,105.002,050.002,070.001,003.43279,677
2023-09-182,075.002,125.002,075.002,105.001,020.40241,152
2023-09-152,145.002,150.002,110.002,135.001,034.94134,111
2023-09-142,095.002,130.002,070.002,120.001,027.67205,626
2023-09-132,140.002,145.002,095.002,095.001,015.55333,082
2023-09-122,185.002,210.002,135.002,160.001,047.06237,043
2023-09-112,205.002,235.002,180.002,200.001,066.45274,394
2023-09-082,170.002,200.002,125.002,200.001,066.45176,019
2023-09-072,180.002,215.002,130.002,155.001,044.63188,454
2023-09-062,145.002,200.002,110.002,165.001,049.48197,936
2023-09-052,125.002,185.002,105.002,165.001,049.48117,758
2023-09-042,135.002,160.002,125.002,130.001,032.5192,885
2023-09-012,185.002,200.002,130.002,150.001,042.21253,455
2023-08-312,190.002,210.002,180.002,185.001,059.1868,724
2023-08-302,215.002,265.002,200.002,210.001,071.29142,858
2023-08-292,150.002,225.002,150.002,210.001,071.29176,995
2023-08-282,150.002,175.002,125.002,170.001,051.90179,021
2023-08-252,190.002,195.002,145.002,170.001,051.9095,645
2023-08-242,110.002,240.002,110.002,190.001,061.60234,090
2023-08-232,165.002,165.002,080.002,110.001,022.82267,186
2023-08-222,115.002,155.002,090.002,150.001,042.21161,257
2023-08-212,105.002,170.002,070.002,115.001,025.24160,178
2023-08-182,110.002,135.002,075.002,125.001,030.09259,687
2023-08-172,185.002,200.002,110.002,170.001,051.90217,115
2023-08-162,235.002,285.002,200.002,210.001,071.29342,897
2023-08-142,360.002,365.002,280.002,285.001,107.65193,969
2023-08-112,405.002,410.002,345.002,345.001,136.74358,128
2023-08-102,360.002,410.002,295.002,410.001,168.24470,504
2023-08-092,200.002,335.002,200.002,315.001,122.19237,752
2023-08-082,295.002,330.002,235.002,235.001,083.41378,671
2023-08-072,310.002,345.002,270.002,290.001,110.07284,467
2023-08-042,385.002,405.002,305.002,335.001,131.89519,057
2023-08-032,370.002,455.002,325.002,395.001,160.971,001,969
2023-08-022,345.002,455.002,250.002,400.001,163.401,285,776
2023-08-012,400.002,400.002,280.002,320.001,124.62346,635
← NewerPage 13 of 21 · 1,221 trading daysOlder →

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.