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%WTI98.47▲ 1.36%
← 187660.KQ stock page

ADM Korea Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-07-312,360.002,360.002,265.002,315.001,122.19326,452
2023-07-282,195.002,380.002,195.002,275.001,102.80530,009
2023-07-272,140.002,260.002,140.002,225.001,078.57446,995
2023-07-262,285.002,300.002,035.002,140.001,037.361,432,924
2023-07-252,350.002,390.002,260.002,300.001,114.92547,672
2023-07-242,505.002,510.002,300.002,360.001,144.011,391,703
2023-07-212,510.002,580.002,420.002,490.001,207.02564,119
2023-07-202,530.002,550.002,455.002,510.001,216.72324,445
2023-07-192,465.002,550.002,425.002,525.001,223.99548,660
2023-07-182,575.002,630.002,430.002,460.001,192.48684,745
2023-07-172,525.002,575.002,425.002,575.001,248.23729,849
2023-07-142,825.002,830.002,500.002,500.001,211.872,051,489
2023-07-132,775.002,955.002,745.002,810.001,362.142,618,358
2023-07-122,720.002,820.002,650.002,790.001,352.451,583,072
2023-07-112,690.002,750.002,580.002,685.001,301.551,231,938
2023-07-102,680.002,735.002,605.002,725.001,320.941,117,844
2023-07-072,730.002,770.002,685.002,740.001,328.211,164,346
2023-07-062,895.002,895.002,700.002,770.001,342.752,250,185
2023-07-053,020.003,020.002,895.002,910.001,410.621,670,939
2023-07-043,055.003,145.002,940.003,005.001,456.672,866,363
2023-07-033,105.003,225.003,075.003,075.001,490.603,717,837
2023-06-303,030.003,165.002,950.003,145.001,524.534,943,477
2023-06-292,970.003,240.002,900.003,090.001,497.8715,476,617
2023-06-283,040.003,325.002,865.002,970.001,439.7029,384,020
2023-06-272,415.003,015.002,400.003,015.001,461.5251,110,938
2023-06-262,145.002,355.002,120.002,320.001,124.628,524,907
2023-06-232,165.002,195.002,070.002,080.001,008.281,120,523
2023-06-222,210.002,215.002,125.002,130.001,032.511,991,571
2023-06-212,015.002,465.001,996.002,245.001,088.2622,568,548
2023-06-202,000.002,035.001,986.002,010.00974.3498,232
2023-06-191,983.002,000.001,980.001,997.00968.0466,505
2023-06-161,987.001,997.001,982.001,983.00961.2687,998
2023-06-152,000.002,020.001,973.001,987.00963.20192,207
2023-06-142,070.002,070.002,000.002,000.00969.50149,195
2023-06-132,085.002,090.002,040.002,080.001,008.28132,295
2023-06-122,095.002,095.002,040.002,065.001,001.01120,611
2023-06-092,120.002,120.002,060.002,085.001,010.70328,515
2023-06-082,000.002,215.002,000.002,085.001,010.702,309,822
2023-06-071,999.002,035.001,999.002,015.00976.7791,093
2023-06-051,995.002,020.001,981.001,997.00968.0466,552
2023-06-021,978.002,010.001,978.001,995.00967.0799,062
2023-06-011,985.001,986.001,965.001,978.00958.83124,120
2023-05-311,990.001,999.001,975.001,988.00963.68124,390
2023-05-302,015.002,015.001,983.001,989.00964.1680,004
2023-05-262,010.002,025.002,000.002,010.00974.3461,374
2023-05-252,025.002,045.002,005.002,030.00984.0478,051
2023-05-242,015.002,055.002,015.002,040.00988.8966,323
2023-05-232,040.002,065.002,015.002,030.00984.04127,247
2023-05-222,005.002,035.001,996.002,025.00981.6256,728
2023-05-192,010.002,050.002,010.002,020.00979.19112,310
2023-05-181,981.002,030.001,973.002,010.00974.3482,323
2023-05-171,925.001,999.001,925.001,990.00964.6582,408
2023-05-161,941.001,973.001,941.001,945.00942.8495,320
2023-05-151,990.001,995.001,939.001,957.00948.65238,658
2023-05-122,065.002,065.001,995.001,996.00967.56185,298
2023-05-112,015.002,085.002,015.002,070.001,003.43148,832
2023-05-102,025.002,045.001,999.002,015.00976.77150,202
2023-05-092,065.002,090.002,025.002,045.00991.31148,275
2023-05-082,100.002,115.002,060.002,085.001,010.70212,603
2023-05-042,055.002,115.002,030.002,115.001,025.24335,126
← NewerPage 14 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.