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%WTI99.48▲ 2.40%
← 187660.KQ stock page

ADM Korea Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-032,025.002,085.002,025.002,065.001,001.01160,126
2023-05-021,995.002,060.001,980.002,060.00998.58133,781
2023-04-282,005.002,025.001,993.001,995.00967.07225,668
2023-04-271,985.002,005.001,960.002,005.00971.92201,333
2023-04-261,995.002,025.001,990.002,000.00969.50161,977
2023-04-252,005.002,090.001,997.002,010.00974.34444,187
2023-04-242,100.002,105.002,000.002,035.00986.46237,455
2023-04-212,175.002,200.002,085.002,100.001,017.97474,209
2023-04-202,235.002,285.002,180.002,220.001,076.14433,138
2023-04-192,235.002,250.002,180.002,235.001,083.41221,956
2023-04-182,255.002,255.002,185.002,195.001,064.02241,247
2023-04-172,255.002,265.002,200.002,245.001,088.26195,169
2023-04-142,280.002,370.002,225.002,235.001,083.41510,498
2023-04-132,240.002,275.002,180.002,245.001,088.26522,378
2023-04-122,130.002,275.002,120.002,230.001,080.99543,595
2023-04-112,125.002,165.002,075.002,150.001,042.21209,531
2023-04-102,155.002,155.002,080.002,135.001,034.94235,421
2023-04-072,130.002,150.002,070.002,140.001,037.36259,799
2023-04-062,220.002,225.002,130.002,135.001,034.94237,496
2023-04-052,230.002,260.002,160.002,215.001,073.72356,203
2023-04-042,010.002,235.002,005.002,215.001,073.721,088,296
2023-04-032,070.002,070.001,998.002,010.00974.34210,371
2023-03-312,060.002,090.002,030.002,060.00998.58234,955
2023-03-302,020.002,130.001,999.002,080.001,008.28306,887
2023-03-292,025.002,050.001,992.002,040.00988.89167,479
2023-03-282,020.002,045.002,000.002,020.00979.19144,339
2023-03-272,010.002,065.001,950.002,065.001,001.01310,470
2023-03-242,000.002,035.001,999.002,005.00971.92103,955
2023-03-232,060.002,090.002,000.002,010.00974.34277,156
2023-03-222,170.002,170.002,080.002,100.001,017.97157,147
2023-03-212,085.002,140.002,085.002,130.001,032.51164,079
2023-03-202,095.002,125.002,075.002,095.001,015.55146,915
2023-03-172,040.002,115.002,025.002,105.001,020.40112,654
2023-03-162,095.002,095.002,010.002,040.00988.89178,268
2023-03-152,040.002,095.002,040.002,080.001,008.28171,501
2023-03-142,065.002,085.001,975.002,050.00993.73322,316
2023-03-132,050.002,095.001,999.002,090.001,013.12505,813
2023-03-102,195.002,220.002,080.002,095.001,015.55495,682
2023-03-092,295.002,315.002,215.002,215.001,073.72346,609
2023-03-082,350.002,350.002,290.002,320.001,124.62217,238
2023-03-072,305.002,395.002,305.002,375.001,151.28554,341
2023-03-062,265.002,365.002,240.002,325.001,127.04188,702
2023-03-032,210.002,265.002,195.002,265.001,097.96226,243
2023-03-022,260.002,260.002,190.002,215.001,073.72127,097
2023-02-282,195.002,245.002,175.002,245.001,088.26145,154
2023-02-272,215.002,220.002,150.002,215.001,073.72107,635
2023-02-242,285.002,285.002,195.002,235.001,083.41334,210
2023-02-232,230.002,320.002,230.002,290.001,110.07139,388
2023-02-222,225.002,280.002,225.002,265.001,097.96275,229
2023-02-212,295.002,315.002,275.002,315.001,122.19208,667
2023-02-202,255.002,315.002,200.002,305.001,117.35227,495
2023-02-172,285.002,290.002,215.002,245.001,088.26283,483
2023-02-162,265.002,315.002,260.002,290.001,110.07124,302
2023-02-152,340.002,355.002,255.002,260.001,095.53649,995
2023-02-142,310.002,375.002,280.002,375.001,151.28360,335
2023-02-132,355.002,355.002,265.002,310.001,119.77451,498
2023-02-102,425.002,425.002,325.002,360.001,144.01332,156
2023-02-092,420.002,440.002,385.002,430.001,177.94231,033
2023-02-082,480.002,480.002,400.002,405.001,165.82508,788
2023-02-072,445.002,485.002,430.002,455.001,190.06552,476
← NewerPage 15 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.