ADM Korea Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 3,080.00 | 3,125.00 | 3,080.00 | 3,105.00 | 1,505.14 | 175,006 |
| 2022-08-10 | 3,110.00 | 3,170.00 | 3,050.00 | 3,050.00 | 1,478.48 | 280,572 |
| 2022-08-09 | 3,115.00 | 3,155.00 | 3,110.00 | 3,130.00 | 1,517.26 | 159,095 |
| 2022-08-08 | 3,165.00 | 3,190.00 | 3,105.00 | 3,145.00 | 1,524.53 | 161,828 |
| 2022-08-05 | 3,090.00 | 3,170.00 | 3,090.00 | 3,160.00 | 1,531.81 | 224,100 |
| 2022-08-04 | 3,055.00 | 3,115.00 | 3,055.00 | 3,100.00 | 1,502.72 | 214,363 |
| 2022-08-03 | 3,045.00 | 3,095.00 | 3,030.00 | 3,050.00 | 1,478.48 | 253,057 |
| 2022-08-02 | 3,070.00 | 3,120.00 | 3,055.00 | 3,060.00 | 1,483.33 | 218,220 |
| 2022-08-01 | 3,100.00 | 3,125.00 | 3,050.00 | 3,080.00 | 1,493.03 | 208,861 |
| 2022-07-29 | 3,125.00 | 3,150.00 | 3,075.00 | 3,100.00 | 1,502.72 | 174,330 |
| 2022-07-28 | 3,130.00 | 3,420.00 | 3,115.00 | 3,115.00 | 1,509.99 | 1,013,363 |
| 2022-07-27 | 3,075.00 | 3,155.00 | 3,075.00 | 3,120.00 | 1,512.42 | 146,369 |
| 2022-07-26 | 3,100.00 | 3,135.00 | 3,080.00 | 3,100.00 | 1,502.72 | 152,937 |
| 2022-07-25 | 3,130.00 | 3,165.00 | 3,090.00 | 3,125.00 | 1,514.84 | 110,542 |
| 2022-07-22 | 3,250.00 | 3,255.00 | 3,140.00 | 3,145.00 | 1,524.53 | 234,330 |
| 2022-07-21 | 3,300.00 | 3,345.00 | 3,225.00 | 3,230.00 | 1,565.74 | 310,889 |
| 2022-07-20 | 3,360.00 | 3,390.00 | 3,275.00 | 3,310.00 | 1,604.52 | 340,867 |
| 2022-07-19 | 3,115.00 | 3,380.00 | 3,105.00 | 3,320.00 | 1,609.37 | 403,725 |
| 2022-07-18 | 3,140.00 | 3,225.00 | 3,135.00 | 3,165.00 | 1,534.23 | 282,833 |
| 2022-07-15 | 3,180.00 | 3,200.00 | 3,095.00 | 3,135.00 | 1,519.69 | 180,085 |
| 2022-07-14 | 3,155.00 | 3,215.00 | 3,100.00 | 3,170.00 | 1,536.65 | 234,629 |
| 2022-07-13 | 3,200.00 | 3,240.00 | 3,115.00 | 3,190.00 | 1,546.35 | 256,354 |
| 2022-07-12 | 3,290.00 | 3,440.00 | 3,180.00 | 3,200.00 | 1,551.20 | 977,983 |
| 2022-07-11 | 3,210.00 | 3,465.00 | 3,150.00 | 3,330.00 | 1,614.21 | 1,332,262 |
| 2022-07-08 | 3,195.00 | 3,195.00 | 3,085.00 | 3,150.00 | 1,526.96 | 318,151 |
| 2022-07-07 | 2,915.00 | 3,200.00 | 2,915.00 | 3,090.00 | 1,497.87 | 620,018 |
| 2022-07-06 | 2,985.00 | 3,095.00 | 2,910.00 | 2,960.00 | 1,434.86 | 207,320 |
| 2022-07-05 | 2,830.00 | 2,980.00 | 2,830.00 | 2,975.00 | 1,442.13 | 196,778 |
| 2022-07-04 | 2,780.00 | 2,905.00 | 2,765.00 | 2,820.00 | 1,366.99 | 359,766 |
| 2022-07-01 | 2,895.00 | 2,965.00 | 2,705.00 | 2,780.00 | 1,347.60 | 609,755 |
| 2022-06-30 | 3,025.00 | 3,090.00 | 2,925.00 | 2,925.00 | 1,417.89 | 256,308 |
| 2022-06-29 | 3,000.00 | 3,075.00 | 2,970.00 | 3,055.00 | 1,480.91 | 306,353 |
| 2022-06-28 | 3,105.00 | 3,160.00 | 3,065.00 | 3,095.00 | 1,500.30 | 272,451 |
| 2022-06-27 | 2,970.00 | 3,155.00 | 2,960.00 | 3,145.00 | 1,524.53 | 646,593 |
| 2022-06-24 | 2,765.00 | 3,040.00 | 2,765.00 | 2,940.00 | 1,425.16 | 1,089,555 |
| 2022-06-23 | 2,945.00 | 3,040.00 | 2,760.00 | 2,775.00 | 1,345.18 | 1,135,609 |
| 2022-06-22 | 3,140.00 | 3,285.00 | 2,945.00 | 2,945.00 | 1,427.58 | 837,958 |
| 2022-06-21 | 3,140.00 | 3,215.00 | 3,060.00 | 3,140.00 | 1,522.11 | 743,148 |
| 2022-06-20 | 3,405.00 | 3,450.00 | 3,150.00 | 3,150.00 | 1,526.96 | 935,436 |
| 2022-06-17 | 3,300.00 | 3,460.00 | 3,290.00 | 3,455.00 | 1,674.81 | 629,807 |
| 2022-06-16 | 3,530.00 | 3,570.00 | 3,390.00 | 3,470.00 | 1,682.08 | 580,398 |
| 2022-06-15 | 3,530.00 | 3,610.00 | 3,230.00 | 3,530.00 | 1,711.16 | 976,940 |
| 2022-06-14 | 3,495.00 | 3,630.00 | 3,410.00 | 3,560.00 | 1,725.70 | 644,842 |
| 2022-06-13 | 3,885.00 | 3,885.00 | 3,590.00 | 3,600.00 | 1,745.09 | 785,770 |
| 2022-06-10 | 3,910.00 | 4,025.00 | 3,900.00 | 3,900.00 | 1,890.52 | 356,422 |
| 2022-06-09 | 3,940.00 | 4,035.00 | 3,935.00 | 3,960.00 | 1,919.60 | 365,835 |
| 2022-06-08 | 4,015.00 | 4,035.00 | 3,935.00 | 3,935.00 | 1,907.49 | 590,211 |
| 2022-06-07 | 4,055.00 | 4,125.00 | 4,005.00 | 4,010.00 | 1,943.84 | 453,132 |
| 2022-06-03 | 4,100.00 | 4,110.00 | 4,050.00 | 4,050.00 | 1,963.23 | 460,313 |
| 2022-06-02 | 4,175.00 | 4,175.00 | 4,070.00 | 4,080.00 | 1,977.77 | 494,972 |
| 2022-05-31 | 4,135.00 | 4,210.00 | 4,095.00 | 4,155.00 | 2,014.13 | 739,858 |
| 2022-05-30 | 4,070.00 | 4,145.00 | 4,045.00 | 4,125.00 | 1,999.59 | 545,442 |
| 2022-05-27 | 4,075.00 | 4,120.00 | 4,025.00 | 4,040.00 | 1,958.38 | 418,893 |
| 2022-05-26 | 4,065.00 | 4,145.00 | 4,045.00 | 4,065.00 | 1,970.50 | 491,636 |
| 2022-05-25 | 4,065.00 | 4,265.00 | 4,000.00 | 4,055.00 | 1,965.66 | 1,544,933 |
| 2022-05-24 | 4,125.00 | 4,165.00 | 4,035.00 | 4,060.00 | 1,968.08 | 522,520 |
| 2022-05-23 | 4,155.00 | 4,210.00 | 4,000.00 | 4,135.00 | 2,004.44 | 715,210 |
| 2022-05-20 | 4,075.00 | 4,105.00 | 4,065.00 | 4,070.00 | 1,972.93 | 339,591 |
| 2022-05-19 | 4,030.00 | 4,155.00 | 4,030.00 | 4,075.00 | 1,975.35 | 547,108 |
| 2022-05-18 | 4,095.00 | 4,200.00 | 4,070.00 | 4,165.00 | 2,018.98 | 560,872 |
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.