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%WTI99.10▲ 2.01%
← 187660.KQ stock page

ADM Korea Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-092,130.002,420.002,130.002,265.001,097.961,869,625
2022-11-082,105.002,165.002,075.002,105.001,020.40259,522
2022-11-072,125.002,145.002,080.002,115.001,025.24120,421
2022-11-042,170.002,195.002,055.002,120.001,027.67269,484
2022-11-032,195.002,200.002,140.002,200.001,066.45221,321
2022-11-022,225.002,245.002,185.002,225.001,078.57108,196
2022-11-012,225.002,245.002,195.002,230.001,080.9969,981
2022-10-312,230.002,240.002,200.002,230.001,080.99108,436
2022-10-282,260.002,275.002,210.002,230.001,080.99110,028
2022-10-272,215.002,295.002,180.002,260.001,095.53226,522
2022-10-262,205.002,235.002,165.002,170.001,051.90119,132
2022-10-252,180.002,240.002,180.002,210.001,071.29108,027
2022-10-242,235.002,260.002,190.002,195.001,064.02224,867
2022-10-212,260.002,275.002,185.002,190.001,061.60307,974
2022-10-202,310.002,315.002,220.002,280.001,105.23422,068
2022-10-192,205.002,540.002,170.002,260.001,095.533,414,294
2022-10-182,180.002,270.002,175.002,175.001,054.33297,039
2022-10-172,015.002,365.001,975.002,185.001,059.182,029,362
2022-10-141,920.002,040.001,920.002,015.00976.77145,378
2022-10-132,020.002,025.001,900.001,905.00923.45312,851
2022-10-122,020.002,060.002,010.002,035.00986.46170,111
2022-10-112,170.002,170.002,040.002,070.001,003.43160,613
2022-10-072,155.002,275.002,155.002,200.001,066.45192,426
2022-10-062,120.002,195.002,120.002,175.001,054.33163,635
2022-10-052,190.002,235.002,085.002,130.001,032.51230,986
2022-10-042,140.002,210.002,135.002,170.001,051.90293,069
2022-09-302,160.002,195.002,095.002,130.001,032.51205,158
2022-09-292,140.002,420.002,140.002,205.001,068.87955,578
2022-09-282,150.002,535.002,030.002,120.001,027.672,184,652
2022-09-272,150.002,220.002,090.002,170.001,051.90251,648
2022-09-262,335.002,345.002,165.002,185.001,059.18467,269
2022-09-232,440.002,470.002,355.002,380.001,153.70235,423
2022-09-222,440.002,475.002,350.002,465.001,194.91220,813
2022-09-212,445.002,495.002,435.002,480.001,202.18229,620
2022-09-202,495.002,555.002,475.002,485.001,204.60164,850
2022-09-192,565.002,595.002,425.002,510.001,216.72353,765
2022-09-162,660.002,660.002,550.002,600.001,260.35174,472
2022-09-152,710.002,740.002,655.002,660.001,289.4379,400
2022-09-142,610.002,715.002,610.002,715.001,316.0983,757
2022-09-132,645.002,765.002,645.002,740.001,328.21185,750
2022-09-082,700.002,700.002,605.002,630.001,274.89132,326
2022-09-072,695.002,700.002,600.002,605.001,262.77248,836
2022-09-062,700.002,755.002,700.002,720.001,318.52152,753
2022-09-052,715.002,785.002,700.002,705.001,311.24373,802
2022-09-022,785.002,960.002,750.002,765.001,340.33415,708
2022-09-012,860.002,895.002,790.002,790.001,352.45463,878
2022-08-313,060.003,120.002,900.002,905.001,408.191,043,155
2022-08-302,800.003,220.002,800.002,900.001,405.774,832,559
2022-08-292,825.002,855.002,770.002,850.001,381.53195,970
2022-08-262,920.002,970.002,870.002,895.001,403.35161,228
2022-08-252,895.002,955.002,895.002,920.001,415.47111,877
2022-08-242,870.002,990.002,870.002,895.001,403.35207,636
2022-08-232,920.002,960.002,865.002,900.001,405.77348,104
2022-08-222,905.003,010.002,880.002,975.001,442.13311,559
2022-08-193,050.003,050.002,960.002,960.001,434.86234,282
2022-08-182,980.003,120.002,905.003,050.001,478.48475,176
2022-08-173,065.003,070.002,950.002,955.001,432.43606,203
2022-08-163,140.003,145.003,080.003,080.001,493.03159,425
2022-08-123,095.003,150.003,085.003,120.001,512.42118,507
2022-08-113,080.003,125.003,080.003,105.001,505.14175,006
← NewerPage 17 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.