ADM Korea Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 4,425.00 | 4,480.00 | 4,310.00 | 4,380.00 | 2,123.20 | 120,887 |
| 2021-11-19 | 4,350.00 | 4,425.00 | 4,210.00 | 4,415.00 | 2,140.16 | 185,061 |
| 2021-11-18 | 4,500.00 | 4,595.00 | 4,350.00 | 4,400.00 | 2,132.89 | 245,981 |
| 2021-11-17 | 4,615.00 | 4,615.00 | 4,485.00 | 4,500.00 | 2,181.37 | 130,451 |
| 2021-11-16 | 4,450.00 | 4,620.00 | 4,390.00 | 4,615.00 | 2,237.11 | 245,342 |
| 2021-11-15 | 4,535.00 | 4,650.00 | 4,485.00 | 4,525.00 | 2,193.49 | 283,040 |
| 2021-11-12 | 4,420.00 | 4,515.00 | 4,420.00 | 4,485.00 | 2,174.10 | 208,520 |
| 2021-11-11 | 4,570.00 | 4,570.00 | 4,395.00 | 4,415.00 | 2,140.16 | 340,729 |
| 2021-11-10 | 4,730.00 | 4,750.00 | 4,535.00 | 4,570.00 | 2,215.30 | 285,862 |
| 2021-11-09 | 4,765.00 | 4,880.00 | 4,735.00 | 4,735.00 | 2,295.28 | 221,426 |
| 2021-11-08 | 4,910.00 | 4,910.00 | 4,700.00 | 4,770.00 | 2,312.25 | 181,465 |
| 2021-11-05 | 4,980.00 | 5,010.00 | 4,900.00 | 4,910.00 | 2,380.12 | 145,977 |
| 2021-11-04 | 5,050.00 | 5,110.00 | 4,965.00 | 4,975.00 | 2,411.62 | 144,124 |
| 2021-11-03 | 5,410.00 | 5,460.00 | 5,010.00 | 5,060.00 | 2,452.83 | 345,860 |
| 2021-11-02 | 5,080.00 | 5,180.00 | 4,985.00 | 5,180.00 | 2,511.00 | 266,619 |
| 2021-11-01 | 4,905.00 | 5,070.00 | 4,905.00 | 5,020.00 | 2,433.44 | 124,881 |
| 2021-10-29 | 4,980.00 | 5,020.00 | 4,905.00 | 4,905.00 | 2,377.69 | 109,407 |
| 2021-10-28 | 5,100.00 | 5,140.00 | 4,965.00 | 4,975.00 | 2,411.62 | 170,484 |
| 2021-10-27 | 5,140.00 | 5,160.00 | 5,060.00 | 5,140.00 | 2,491.61 | 107,596 |
| 2021-10-26 | 5,190.00 | 5,220.00 | 5,080.00 | 5,140.00 | 2,491.61 | 154,691 |
| 2021-10-25 | 4,985.00 | 5,170.00 | 4,925.00 | 5,160.00 | 2,501.30 | 152,009 |
| 2021-10-22 | 5,040.00 | 5,040.00 | 4,810.00 | 4,985.00 | 2,416.47 | 102,193 |
| 2021-10-21 | 5,120.00 | 5,180.00 | 4,995.00 | 5,030.00 | 2,438.29 | 109,368 |
| 2021-10-20 | 5,240.00 | 5,240.00 | 5,120.00 | 5,120.00 | 2,481.91 | 91,988 |
| 2021-10-19 | 5,170.00 | 5,270.00 | 5,150.00 | 5,200.00 | 2,520.69 | 100,617 |
| 2021-10-18 | 5,180.00 | 5,350.00 | 5,040.00 | 5,160.00 | 2,501.30 | 233,276 |
| 2021-10-15 | 5,050.00 | 5,180.00 | 4,960.00 | 5,150.00 | 2,496.45 | 178,874 |
| 2021-10-14 | 4,830.00 | 5,090.00 | 4,765.00 | 5,050.00 | 2,447.98 | 187,301 |
← NewerPage 21 of 21 · 1,228 trading days
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.