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%WTI99.27▲ 2.18%
← 187660.KQ stock page

ADM Korea Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-062,490.002,525.002,430.002,460.001,192.48614,832
2023-02-032,560.002,565.002,460.002,485.001,204.60795,757
2023-02-022,595.002,615.002,440.002,555.001,238.531,763,382
2023-02-012,375.002,550.002,340.002,550.001,236.111,864,686
2023-01-312,440.002,580.002,350.002,380.001,153.703,963,725
2023-01-302,275.002,345.002,240.002,345.001,136.74936,112
2023-01-272,265.002,295.002,235.002,270.001,100.38278,796
2023-01-262,195.002,285.002,185.002,260.001,095.53473,718
2023-01-252,205.002,205.002,155.002,185.001,059.18436,494
2023-01-202,190.002,205.002,155.002,185.001,059.1872,320
2023-01-192,205.002,205.002,160.002,190.001,061.6095,612
2023-01-182,190.002,225.002,175.002,220.001,076.14138,191
2023-01-172,205.002,245.002,190.002,210.001,071.29185,461
2023-01-162,180.002,290.002,150.002,225.001,078.57298,148
2023-01-132,150.002,220.002,125.002,200.001,066.45343,787
2023-01-122,175.002,175.002,130.002,150.001,042.2196,271
2023-01-112,165.002,195.002,120.002,160.001,047.06251,615
2023-01-102,110.002,360.002,095.002,160.001,047.062,692,272
2023-01-092,070.002,120.002,070.002,105.001,020.40133,593
2023-01-061,990.002,070.001,965.002,070.001,003.43156,605
2023-01-051,960.002,050.001,960.002,000.00969.50210,651
2023-01-041,950.001,985.001,925.001,940.00940.41159,893
2023-01-031,965.002,050.001,900.001,940.00940.41388,940
2023-01-022,020.002,085.002,000.002,000.00969.50135,639
2022-12-292,120.002,120.002,010.002,060.00998.58174,000
2022-12-282,180.002,190.002,100.002,130.001,032.51115,216
2022-12-272,120.002,210.002,090.002,170.001,051.90182,486
2022-12-262,175.002,210.002,040.002,140.001,037.36148,799
2022-12-232,280.002,280.002,180.002,180.001,056.75144,279
2022-12-222,220.002,300.002,195.002,285.001,107.65188,374
2022-12-212,235.002,280.002,185.002,210.001,071.29116,246
2022-12-202,290.002,300.002,210.002,225.001,078.57187,522
2022-12-192,280.002,345.002,225.002,255.001,093.11194,010
2022-12-162,175.002,355.002,175.002,310.001,119.77312,506
2022-12-152,275.002,325.002,235.002,235.001,083.41222,212
2022-12-142,175.002,320.002,160.002,285.001,107.65390,159
2022-12-132,130.002,370.002,120.002,175.001,054.331,277,421
2022-12-122,090.002,185.002,075.002,120.001,027.67114,449
2022-12-092,120.002,130.002,090.002,120.001,027.6756,693
2022-12-082,120.002,130.002,075.002,120.001,027.67172,102
2022-12-072,110.002,135.002,090.002,130.001,032.5185,316
2022-12-062,120.002,150.002,100.002,130.001,032.51187,912
2022-12-052,155.002,185.002,130.002,130.001,032.51151,658
2022-12-022,170.002,180.002,140.002,155.001,044.6370,814
2022-12-012,150.002,165.002,145.002,160.001,047.06136,297
2022-11-302,120.002,155.002,100.002,130.001,032.51158,975
2022-11-292,110.002,140.002,100.002,120.001,027.67108,578
2022-11-282,205.002,210.002,110.002,110.001,022.82193,082
2022-11-252,230.002,245.002,190.002,205.001,068.87123,146
2022-11-242,235.002,250.002,210.002,220.001,076.1497,407
2022-11-232,180.002,240.002,170.002,200.001,066.45190,406
2022-11-222,210.002,260.002,160.002,175.001,054.33161,816
2022-11-212,355.002,355.002,215.002,215.001,073.72161,905
2022-11-182,375.002,375.002,285.002,295.001,112.50160,310
2022-11-172,355.002,400.002,290.002,355.001,141.58129,370
2022-11-162,415.002,415.002,325.002,355.001,141.58181,688
2022-11-152,330.002,430.002,300.002,410.001,168.24305,942
2022-11-142,285.002,395.002,250.002,330.001,129.46516,400
2022-11-112,265.002,325.002,200.002,285.001,107.65514,003
2022-11-102,260.002,295.002,210.002,235.001,083.41250,264
← NewerPage 16 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.