ADM Korea Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 3,860.00 | 3,920.00 | 3,600.00 | 3,800.00 | 1,842.04 | 394,776 |
| 2024-10-24 | 3,910.00 | 3,940.00 | 3,810.00 | 3,860.00 | 1,871.13 | 341,990 |
| 2024-10-23 | 3,855.00 | 3,970.00 | 3,790.00 | 3,910.00 | 1,895.37 | 468,872 |
| 2024-10-22 | 3,755.00 | 3,905.00 | 3,645.00 | 3,895.00 | 1,888.10 | 739,206 |
| 2024-10-21 | 3,730.00 | 3,835.00 | 3,605.00 | 3,800.00 | 1,842.04 | 766,930 |
| 2024-10-18 | 3,480.00 | 3,785.00 | 3,415.00 | 3,720.00 | 1,803.26 | 1,511,264 |
| 2024-10-17 | 3,560.00 | 3,605.00 | 3,435.00 | 3,465.00 | 1,679.65 | 575,888 |
| 2024-10-16 | 3,630.00 | 3,630.00 | 3,405.00 | 3,505.00 | 1,699.04 | 456,992 |
| 2024-10-15 | 3,455.00 | 3,690.00 | 3,235.00 | 3,570.00 | 1,730.55 | 1,617,379 |
| 2024-10-14 | 3,090.00 | 3,325.00 | 3,090.00 | 3,270.00 | 1,585.13 | 764,792 |
| 2024-10-11 | 2,980.00 | 3,100.00 | 2,940.00 | 3,090.00 | 1,497.87 | 177,306 |
| 2024-10-10 | 2,990.00 | 3,070.00 | 2,945.00 | 2,950.00 | 1,430.01 | 157,048 |
| 2024-10-08 | 3,020.00 | 3,050.00 | 2,980.00 | 3,010.00 | 1,459.09 | 65,880 |
| 2024-10-07 | 3,000.00 | 3,030.00 | 2,965.00 | 3,010.00 | 1,459.09 | 84,405 |
| 2024-10-04 | 3,030.00 | 3,030.00 | 2,975.00 | 3,020.00 | 1,463.94 | 49,050 |
| 2024-10-02 | 3,100.00 | 3,100.00 | 2,980.00 | 2,980.00 | 1,444.55 | 183,219 |
| 2024-09-30 | 3,110.00 | 3,125.00 | 3,005.00 | 3,085.00 | 1,495.45 | 159,947 |
| 2024-09-27 | 3,045.00 | 3,115.00 | 3,015.00 | 3,030.00 | 1,468.79 | 142,480 |
| 2024-09-26 | 2,970.00 | 3,145.00 | 2,920.00 | 3,040.00 | 1,473.64 | 299,691 |
| 2024-09-25 | 3,000.00 | 3,050.00 | 2,965.00 | 2,970.00 | 1,439.70 | 178,711 |
| 2024-09-24 | 3,030.00 | 3,100.00 | 3,000.00 | 3,010.00 | 1,459.09 | 54,399 |
| 2024-09-23 | 3,100.00 | 3,100.00 | 3,010.00 | 3,030.00 | 1,468.79 | 64,937 |
| 2024-09-20 | 3,055.00 | 3,130.00 | 2,995.00 | 3,100.00 | 1,502.72 | 170,668 |
| 2024-09-19 | 3,000.00 | 3,140.00 | 3,000.00 | 3,040.00 | 1,473.64 | 163,276 |
| 2024-09-13 | 2,985.00 | 3,070.00 | 2,955.00 | 3,000.00 | 1,454.25 | 60,644 |
| 2024-09-12 | 3,050.00 | 3,075.00 | 2,975.00 | 2,985.00 | 1,446.97 | 114,560 |
| 2024-09-11 | 3,060.00 | 3,085.00 | 2,995.00 | 3,050.00 | 1,478.48 | 46,119 |
| 2024-09-10 | 3,100.00 | 3,130.00 | 3,005.00 | 3,060.00 | 1,483.33 | 60,128 |
| 2024-09-09 | 2,980.00 | 3,075.00 | 2,945.00 | 3,070.00 | 1,488.18 | 97,768 |
| 2024-09-06 | 3,070.00 | 3,095.00 | 2,990.00 | 2,995.00 | 1,451.82 | 150,744 |
| 2024-09-05 | 3,100.00 | 3,180.00 | 3,020.00 | 3,040.00 | 1,473.64 | 197,752 |
| 2024-09-04 | 3,085.00 | 3,200.00 | 3,040.00 | 3,100.00 | 1,502.72 | 255,535 |
| 2024-09-03 | 3,190.00 | 3,200.00 | 3,095.00 | 3,100.00 | 1,502.72 | 159,320 |
| 2024-09-02 | 3,095.00 | 3,195.00 | 2,965.00 | 3,185.00 | 1,543.92 | 366,668 |
| 2024-08-30 | 3,010.00 | 3,075.00 | 3,000.00 | 3,060.00 | 1,483.33 | 73,995 |
| 2024-08-29 | 3,200.00 | 3,200.00 | 2,975.00 | 3,020.00 | 1,463.94 | 601,778 |
| 2024-08-28 | 2,825.00 | 3,280.00 | 2,825.00 | 3,210.00 | 1,556.04 | 1,239,517 |
| 2024-08-27 | 2,905.00 | 2,905.00 | 2,660.00 | 2,795.00 | 1,354.87 | 191,194 |
| 2024-08-26 | 2,885.00 | 2,915.00 | 2,845.00 | 2,875.00 | 1,393.65 | 131,470 |
| 2024-08-23 | 2,870.00 | 2,920.00 | 2,845.00 | 2,885.00 | 1,398.50 | 151,289 |
| 2024-08-22 | 3,025.00 | 3,045.00 | 2,880.00 | 2,890.00 | 1,400.92 | 392,199 |
| 2024-08-21 | 3,065.00 | 3,090.00 | 2,940.00 | 3,020.00 | 1,463.94 | 272,760 |
| 2024-08-20 | 3,090.00 | 3,170.00 | 3,020.00 | 3,055.00 | 1,480.91 | 194,377 |
| 2024-08-19 | 3,210.00 | 3,220.00 | 3,060.00 | 3,090.00 | 1,497.87 | 177,063 |
| 2024-08-16 | 3,110.00 | 3,265.00 | 3,110.00 | 3,210.00 | 1,556.04 | 373,474 |
| 2024-08-14 | 3,035.00 | 3,120.00 | 3,015.00 | 3,110.00 | 1,507.57 | 208,300 |
| 2024-08-13 | 3,050.00 | 3,080.00 | 2,990.00 | 3,040.00 | 1,473.64 | 189,294 |
| 2024-08-12 | 3,095.00 | 3,160.00 | 2,980.00 | 3,020.00 | 1,463.94 | 387,219 |
| 2024-08-09 | 3,100.00 | 3,175.00 | 3,065.00 | 3,120.00 | 1,512.42 | 278,161 |
| 2024-08-08 | 3,145.00 | 3,145.00 | 2,960.00 | 3,095.00 | 1,500.30 | 279,120 |
| 2024-08-07 | 2,945.00 | 3,295.00 | 2,925.00 | 3,140.00 | 1,522.11 | 487,863 |
| 2024-08-06 | 2,860.00 | 3,060.00 | 2,860.00 | 2,900.00 | 1,405.77 | 309,313 |
| 2024-08-05 | 3,130.00 | 3,130.00 | 2,770.00 | 2,845.00 | 1,379.11 | 579,315 |
| 2024-08-02 | 3,020.00 | 3,195.00 | 2,990.00 | 3,130.00 | 1,517.26 | 454,770 |
| 2024-08-01 | 2,985.00 | 3,055.00 | 2,985.00 | 3,040.00 | 1,473.64 | 87,821 |
| 2024-07-31 | 2,950.00 | 3,095.00 | 2,935.00 | 3,015.00 | 1,461.52 | 122,573 |
| 2024-07-30 | 3,010.00 | 3,060.00 | 2,960.00 | 2,975.00 | 1,442.13 | 130,934 |
| 2024-07-29 | 3,125.00 | 3,170.00 | 2,900.00 | 3,000.00 | 1,454.25 | 268,931 |
| 2024-07-26 | 3,175.00 | 3,215.00 | 3,075.00 | 3,085.00 | 1,495.45 | 242,596 |
| 2024-07-25 | 3,035.00 | 3,255.00 | 3,035.00 | 3,155.00 | 1,529.38 | 260,481 |
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.