ADM Korea Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 4,045.00 | 4,135.00 | 4,010.00 | 4,065.00 | 1,970.50 | 443,834 |
| 2022-05-16 | 4,015.00 | 4,165.00 | 4,015.00 | 4,045.00 | 1,960.81 | 743,408 |
| 2022-05-13 | 3,945.00 | 4,030.00 | 3,925.00 | 3,980.00 | 1,929.30 | 918,039 |
| 2022-05-12 | 4,070.00 | 4,170.00 | 3,940.00 | 3,940.00 | 1,909.91 | 1,513,022 |
| 2022-05-11 | 4,210.00 | 4,450.00 | 4,140.00 | 4,150.00 | 2,011.71 | 1,645,719 |
| 2022-05-10 | 4,380.00 | 4,380.00 | 4,165.00 | 4,240.00 | 2,055.33 | 1,201,215 |
| 2022-05-09 | 4,515.00 | 4,560.00 | 4,380.00 | 4,400.00 | 2,132.89 | 834,389 |
| 2022-05-06 | 4,530.00 | 4,625.00 | 4,500.00 | 4,525.00 | 2,193.49 | 1,093,027 |
| 2022-05-04 | 4,595.00 | 4,850.00 | 4,510.00 | 4,605.00 | 2,232.27 | 3,404,074 |
| 2022-05-03 | 4,520.00 | 4,640.00 | 4,515.00 | 4,550.00 | 2,205.61 | 1,210,768 |
| 2022-05-02 | 4,460.00 | 4,590.00 | 4,425.00 | 4,520.00 | 2,191.06 | 904,558 |
| 2022-04-29 | 4,615.00 | 4,645.00 | 4,495.00 | 4,545.00 | 2,203.18 | 1,426,490 |
| 2022-04-28 | 4,460.00 | 4,655.00 | 4,395.00 | 4,605.00 | 2,232.27 | 1,968,936 |
| 2022-04-27 | 4,490.00 | 4,495.00 | 4,355.00 | 4,440.00 | 2,152.28 | 2,210,165 |
| 2022-04-26 | 4,640.00 | 4,700.00 | 4,590.00 | 4,590.00 | 2,225.00 | 1,959,321 |
| 2022-04-25 | 4,715.00 | 4,845.00 | 4,640.00 | 4,640.00 | 2,249.23 | 2,132,999 |
| 2022-04-22 | 4,870.00 | 4,910.00 | 4,750.00 | 4,780.00 | 2,317.10 | 2,831,037 |
| 2022-04-21 | 4,910.00 | 5,050.00 | 4,840.00 | 4,935.00 | 2,392.23 | 5,086,140 |
| 2022-04-20 | 4,795.00 | 5,010.00 | 4,760.00 | 4,840.00 | 2,346.18 | 7,199,909 |
| 2022-04-19 | 4,615.00 | 5,230.00 | 4,575.00 | 4,805.00 | 2,329.22 | 23,974,328 |
| 2022-04-18 | 4,970.00 | 4,990.00 | 4,600.00 | 4,615.00 | 2,237.11 | 8,467,844 |
| 2022-04-15 | 5,520.00 | 5,560.00 | 4,980.00 | 4,995.00 | 2,421.32 | 14,213,335 |
| 2022-04-14 | 8,300.00 | 8,330.00 | 5,030.00 | 5,460.00 | 2,646.73 | 124,777,918 |
| 2022-04-13 | 7,120.00 | 7,340.00 | 7,120.00 | 7,180.00 | 3,480.49 | 2,190,511 |
| 2022-04-12 | 7,170.00 | 7,430.00 | 7,070.00 | 7,270.00 | 3,524.12 | 2,427,405 |
| 2022-04-11 | 7,000.00 | 7,270.00 | 6,880.00 | 7,170.00 | 3,475.65 | 4,092,464 |
| 2022-04-08 | 6,380.00 | 7,010.00 | 6,330.00 | 6,750.00 | 3,272.05 | 4,620,567 |
| 2022-04-07 | 6,130.00 | 6,380.00 | 6,050.00 | 6,270.00 | 3,039.37 | 395,824 |
| 2022-04-06 | 6,110.00 | 6,200.00 | 5,990.00 | 6,180.00 | 2,995.75 | 373,969 |
| 2022-04-05 | 6,440.00 | 6,440.00 | 5,910.00 | 6,230.00 | 3,019.98 | 1,449,302 |
| 2022-04-04 | 6,550.00 | 6,700.00 | 6,420.00 | 6,490.00 | 3,146.02 | 422,825 |
| 2022-04-01 | 6,460.00 | 6,660.00 | 6,250.00 | 6,550.00 | 3,175.10 | 442,421 |
| 2022-03-31 | 6,670.00 | 6,690.00 | 6,200.00 | 6,410.00 | 3,107.24 | 864,230 |
| 2022-03-30 | 6,540.00 | 6,730.00 | 6,430.00 | 6,670.00 | 3,233.27 | 1,011,574 |
| 2022-03-29 | 6,250.00 | 6,620.00 | 6,200.00 | 6,490.00 | 3,146.02 | 1,759,238 |
| 2022-03-28 | 6,140.00 | 6,350.00 | 6,000.00 | 6,250.00 | 3,029.68 | 1,549,934 |
| 2022-03-25 | 5,760.00 | 5,930.00 | 5,690.00 | 5,930.00 | 2,874.56 | 743,726 |
| 2022-03-24 | 5,570.00 | 5,800.00 | 5,480.00 | 5,720.00 | 2,772.76 | 413,825 |
| 2022-03-23 | 5,610.00 | 5,770.00 | 5,560.00 | 5,570.00 | 2,700.05 | 327,741 |
| 2022-03-22 | 5,610.00 | 5,650.00 | 5,520.00 | 5,620.00 | 2,724.29 | 301,917 |
| 2022-03-21 | 5,500.00 | 5,820.00 | 5,490.00 | 5,560.00 | 2,695.20 | 721,882 |
| 2022-03-18 | 5,530.00 | 5,570.00 | 5,430.00 | 5,440.00 | 2,637.03 | 286,905 |
| 2022-03-17 | 5,500.00 | 5,620.00 | 5,450.00 | 5,570.00 | 2,700.05 | 426,898 |
| 2022-03-16 | 5,650.00 | 5,650.00 | 5,420.00 | 5,460.00 | 2,646.73 | 554,904 |
| 2022-03-15 | 5,630.00 | 5,680.00 | 5,530.00 | 5,650.00 | 2,738.83 | 344,632 |
| 2022-03-14 | 5,790.00 | 5,790.00 | 5,460.00 | 5,740.00 | 2,782.46 | 506,050 |
| 2022-03-11 | 5,860.00 | 6,050.00 | 5,570.00 | 5,740.00 | 2,782.46 | 853,855 |
| 2022-03-10 | 6,200.00 | 6,220.00 | 5,880.00 | 5,890.00 | 2,855.17 | 667,625 |
| 2022-03-08 | 6,090.00 | 6,270.00 | 5,860.00 | 6,140.00 | 2,976.36 | 1,070,270 |
| 2022-03-07 | 5,420.00 | 6,700.00 | 5,360.00 | 6,220.00 | 3,015.14 | 14,606,333 |
| 2022-03-04 | 5,500.00 | 5,530.00 | 5,220.00 | 5,500.00 | 2,666.12 | 334,002 |
| 2022-03-03 | 5,550.00 | 5,690.00 | 5,460.00 | 5,480.00 | 2,656.42 | 200,603 |
| 2022-03-02 | 5,460.00 | 5,740.00 | 5,460.00 | 5,530.00 | 2,680.66 | 201,723 |
| 2022-02-28 | 5,180.00 | 5,970.00 | 5,170.00 | 5,460.00 | 2,646.73 | 985,872 |
| 2022-02-25 | 4,860.00 | 5,220.00 | 4,860.00 | 5,160.00 | 2,501.30 | 313,783 |
| 2022-02-24 | 5,020.00 | 5,100.00 | 4,700.00 | 4,855.00 | 2,353.45 | 438,425 |
| 2022-02-23 | 5,200.00 | 5,240.00 | 5,080.00 | 5,100.00 | 2,472.22 | 284,892 |
| 2022-02-22 | 5,440.00 | 5,440.00 | 5,150.00 | 5,200.00 | 2,520.69 | 521,027 |
| 2022-02-21 | 5,780.00 | 5,780.00 | 5,420.00 | 5,490.00 | 2,661.27 | 458,328 |
| 2022-02-18 | 5,830.00 | 5,980.00 | 5,800.00 | 5,810.00 | 2,816.39 | 336,098 |
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.