ADM Korea Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 6,020.00 | 6,100.00 | 5,780.00 | 5,910.00 | 2,864.86 | 316,112 |
| 2022-02-16 | 6,120.00 | 6,150.00 | 5,900.00 | 6,040.00 | 2,927.88 | 442,993 |
| 2022-02-15 | 6,080.00 | 6,230.00 | 5,960.00 | 6,010.00 | 2,913.34 | 386,483 |
| 2022-02-14 | 6,050.00 | 6,230.00 | 5,660.00 | 6,180.00 | 2,995.75 | 598,638 |
| 2022-02-11 | 6,400.00 | 6,400.00 | 6,180.00 | 6,220.00 | 3,015.14 | 568,656 |
| 2022-02-10 | 6,330.00 | 6,490.00 | 6,240.00 | 6,470.00 | 3,136.32 | 556,674 |
| 2022-02-09 | 6,220.00 | 6,380.00 | 6,150.00 | 6,350.00 | 3,078.15 | 436,369 |
| 2022-02-08 | 6,110.00 | 6,300.00 | 6,040.00 | 6,260.00 | 3,034.53 | 367,708 |
| 2022-02-07 | 6,140.00 | 6,230.00 | 5,950.00 | 6,200.00 | 3,005.44 | 413,198 |
| 2022-02-04 | 6,400.00 | 6,400.00 | 6,070.00 | 6,130.00 | 2,971.51 | 705,034 |
| 2022-02-03 | 6,370.00 | 6,590.00 | 6,290.00 | 6,390.00 | 3,097.54 | 889,216 |
| 2022-01-28 | 6,320.00 | 6,400.00 | 6,130.00 | 6,340.00 | 3,073.31 | 696,605 |
| 2022-01-27 | 6,170.00 | 6,400.00 | 5,950.00 | 6,280.00 | 3,044.22 | 1,136,884 |
| 2022-01-26 | 6,140.00 | 6,660.00 | 6,090.00 | 6,220.00 | 3,015.14 | 2,778,437 |
| 2022-01-25 | 5,600.00 | 6,140.00 | 5,600.00 | 6,140.00 | 2,976.36 | 3,132,600 |
| 2022-01-24 | 5,560.00 | 5,830.00 | 5,510.00 | 5,600.00 | 2,714.59 | 404,253 |
| 2022-01-21 | 5,570.00 | 5,690.00 | 5,520.00 | 5,600.00 | 2,714.59 | 180,886 |
| 2022-01-20 | 5,230.00 | 6,080.00 | 5,230.00 | 5,620.00 | 2,724.29 | 953,616 |
| 2022-01-19 | 5,190.00 | 5,250.00 | 5,080.00 | 5,230.00 | 2,535.23 | 145,900 |
| 2022-01-18 | 5,090.00 | 5,320.00 | 5,090.00 | 5,190.00 | 2,515.84 | 204,754 |
| 2022-01-17 | 5,390.00 | 5,390.00 | 5,050.00 | 5,200.00 | 2,520.69 | 207,048 |
| 2022-01-14 | 5,250.00 | 5,430.00 | 5,250.00 | 5,400.00 | 2,617.64 | 113,281 |
| 2022-01-13 | 5,780.00 | 5,780.00 | 5,380.00 | 5,480.00 | 2,656.42 | 186,559 |
| 2022-01-12 | 5,350.00 | 5,370.00 | 5,240.00 | 5,360.00 | 2,598.25 | 153,859 |
| 2022-01-11 | 5,380.00 | 5,470.00 | 5,200.00 | 5,370.00 | 2,603.10 | 218,416 |
| 2022-01-10 | 5,400.00 | 5,470.00 | 5,300.00 | 5,370.00 | 2,603.10 | 140,007 |
| 2022-01-07 | 5,470.00 | 5,630.00 | 5,440.00 | 5,470.00 | 2,651.57 | 136,322 |
| 2022-01-06 | 5,550.00 | 5,710.00 | 5,470.00 | 5,470.00 | 2,651.57 | 200,675 |
| 2022-01-05 | 5,830.00 | 5,830.00 | 5,540.00 | 5,740.00 | 2,782.46 | 221,709 |
| 2022-01-04 | 5,790.00 | 5,890.00 | 5,730.00 | 5,810.00 | 2,816.39 | 118,833 |
| 2022-01-03 | 6,050.00 | 6,050.00 | 5,780.00 | 5,790.00 | 2,806.69 | 218,051 |
| 2021-12-30 | 5,870.00 | 5,980.00 | 5,820.00 | 5,940.00 | 2,879.41 | 189,511 |
| 2021-12-29 | 5,710.00 | 6,070.00 | 5,690.00 | 5,940.00 | 2,879.41 | 509,743 |
| 2021-12-28 | 5,700.00 | 5,910.00 | 5,620.00 | 5,700.00 | 2,763.07 | 291,599 |
| 2021-12-27 | 5,800.00 | 5,880.00 | 5,610.00 | 5,700.00 | 2,763.07 | 267,891 |
| 2021-12-24 | 5,770.00 | 5,870.00 | 5,610.00 | 5,800.00 | 2,811.54 | 252,316 |
| 2021-12-23 | 5,940.00 | 6,030.00 | 5,750.00 | 5,760.00 | 2,792.15 | 321,757 |
| 2021-12-22 | 5,870.00 | 6,000.00 | 5,750.00 | 5,990.00 | 2,903.64 | 348,568 |
| 2021-12-21 | 5,860.00 | 5,920.00 | 5,750.00 | 5,870.00 | 2,845.47 | 310,483 |
| 2021-12-20 | 6,230.00 | 6,230.00 | 5,970.00 | 5,970.00 | 2,893.95 | 635,243 |
| 2021-12-17 | 5,840.00 | 6,090.00 | 5,700.00 | 6,050.00 | 2,932.73 | 707,433 |
| 2021-12-16 | 5,780.00 | 5,880.00 | 5,450.00 | 5,850.00 | 2,835.78 | 549,685 |
| 2021-12-15 | 5,900.00 | 5,970.00 | 5,740.00 | 5,760.00 | 2,792.15 | 448,876 |
| 2021-12-14 | 5,730.00 | 6,470.00 | 5,710.00 | 5,880.00 | 2,850.32 | 5,141,938 |
| 2021-12-13 | 5,700.00 | 5,850.00 | 5,650.00 | 5,690.00 | 2,758.22 | 1,146,696 |
| 2021-12-10 | 4,960.00 | 6,050.00 | 4,925.00 | 5,660.00 | 2,743.68 | 6,063,214 |
| 2021-12-09 | 4,840.00 | 5,080.00 | 4,840.00 | 5,010.00 | 2,428.59 | 244,457 |
| 2021-12-08 | 4,900.00 | 4,980.00 | 4,750.00 | 4,915.00 | 2,382.54 | 334,004 |
| 2021-12-07 | 4,850.00 | 4,985.00 | 4,850.00 | 4,910.00 | 2,380.12 | 200,859 |
| 2021-12-06 | 5,060.00 | 5,060.00 | 4,870.00 | 4,915.00 | 2,382.54 | 270,105 |
| 2021-12-03 | 4,795.00 | 5,030.00 | 4,700.00 | 4,960.00 | 2,404.35 | 646,106 |
| 2021-12-02 | 4,250.00 | 5,300.00 | 4,250.00 | 4,750.00 | 2,302.56 | 3,819,475 |
| 2021-12-01 | 4,025.00 | 4,290.00 | 4,010.00 | 4,275.00 | 2,072.30 | 183,914 |
| 2021-11-30 | 4,235.00 | 4,310.00 | 4,110.00 | 4,110.00 | 1,992.32 | 270,652 |
| 2021-11-29 | 4,120.00 | 4,270.00 | 4,105.00 | 4,220.00 | 2,045.64 | 145,770 |
| 2021-11-26 | 4,475.00 | 4,475.00 | 4,260.00 | 4,330.00 | 2,098.96 | 170,305 |
| 2021-11-25 | 4,295.00 | 4,540.00 | 4,280.00 | 4,420.00 | 2,142.59 | 232,475 |
| 2021-11-24 | 4,320.00 | 4,375.00 | 4,250.00 | 4,265.00 | 2,067.45 | 102,294 |
| 2021-11-23 | 4,375.00 | 4,375.00 | 4,275.00 | 4,275.00 | 2,072.30 | 224,644 |
| 2021-11-22 | 4,425.00 | 4,480.00 | 4,310.00 | 4,380.00 | 2,123.20 | 120,887 |
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.