ADM Korea Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 3,915.00 | 4,250.00 | 3,750.00 | 4,150.00 | 4,150.00 | 551,840 |
| 2026-07-20 | 4,050.00 | 4,245.00 | 3,895.00 | 3,950.00 | 3,950.00 | 514,582 |
| 2026-07-16 | 4,310.00 | 4,350.00 | 4,055.00 | 4,115.00 | 4,115.00 | 579,923 |
| 2026-07-15 | 4,410.00 | 4,605.00 | 4,355.00 | 4,435.00 | 4,435.00 | 693,194 |
| 2026-07-14 | 5,170.00 | 5,220.00 | 4,200.00 | 4,345.00 | 4,345.00 | 1,547,137 |
| 2026-07-13 | 5,080.00 | 6,530.00 | 5,010.00 | 5,190.00 | 5,190.00 | 2,415,144 |
| 2026-07-10 | 4,640.00 | 5,130.00 | 4,555.00 | 5,120.00 | 5,120.00 | 319,708 |
| 2026-07-09 | 4,405.00 | 5,190.00 | 4,405.00 | 4,680.00 | 4,680.00 | 750,590 |
| 2026-07-08 | 4,705.00 | 4,800.00 | 4,365.00 | 4,400.00 | 4,400.00 | 585,169 |
| 2026-07-07 | 5,040.00 | 5,060.00 | 4,620.00 | 4,715.00 | 4,715.00 | 265,640 |
| 2026-07-06 | 4,750.00 | 4,965.00 | 4,715.00 | 4,840.00 | 4,840.00 | 234,625 |
| 2026-07-03 | 4,615.00 | 4,980.00 | 4,520.00 | 4,805.00 | 4,805.00 | 318,498 |
| 2026-07-02 | 4,950.00 | 4,955.00 | 4,500.00 | 4,705.00 | 4,705.00 | 381,937 |
| 2026-07-01 | 5,120.00 | 5,250.00 | 4,990.00 | 5,050.00 | 5,050.00 | 275,250 |
| 2026-06-30 | 5,100.00 | 5,290.00 | 4,910.00 | 5,120.00 | 5,120.00 | 412,288 |
| 2026-06-29 | 5,030.00 | 5,360.00 | 4,540.00 | 5,200.00 | 5,200.00 | 384,290 |
| 2026-06-26 | 5,210.00 | 5,420.00 | 5,030.00 | 5,240.00 | 5,080.16 | 616,154 |
| 2026-06-25 | 5,620.00 | 5,990.00 | 5,380.00 | 5,400.00 | 5,235.28 | 599,973 |
| 2026-06-24 | 5,420.00 | 6,500.00 | 5,210.00 | 5,600.00 | 5,429.18 | 701,427 |
| 2026-06-23 | 5,660.00 | 5,910.00 | 5,410.00 | 5,420.00 | 5,254.67 | 702,790 |
| 2026-06-22 | 5,890.00 | 6,010.00 | 5,670.00 | 5,770.00 | 5,594.00 | 404,090 |
| 2026-06-19 | 6,110.00 | 6,250.00 | 5,700.00 | 5,950.00 | 5,768.51 | 625,935 |
| 2026-06-18 | 6,600.00 | 6,800.00 | 6,200.00 | 6,200.00 | 6,010.88 | 441,250 |
| 2026-06-17 | 6,650.00 | 7,050.00 | 6,420.00 | 6,650.00 | 6,447.16 | 553,154 |
| 2026-06-16 | 6,900.00 | 7,250.00 | 6,550.00 | 6,680.00 | 6,476.24 | 631,144 |
| 2026-06-15 | 6,420.00 | 6,890.00 | 6,420.00 | 6,780.00 | 6,573.19 | 608,500 |
| 2026-06-12 | 6,420.00 | 6,690.00 | 6,240.00 | 6,270.00 | 6,078.75 | 418,496 |
| 2026-06-11 | 6,200.00 | 6,400.00 | 6,000.00 | 6,340.00 | 6,146.61 | 383,610 |
| 2026-06-10 | 6,590.00 | 6,740.00 | 6,200.00 | 6,270.00 | 6,078.75 | 530,175 |
| 2026-06-09 | 6,280.00 | 6,820.00 | 6,280.00 | 6,640.00 | 6,437.46 | 505,415 |
| 2026-06-08 | 6,110.00 | 6,440.00 | 6,060.00 | 6,250.00 | 6,059.36 | 665,199 |
| 2026-06-05 | 6,700.00 | 7,140.00 | 6,550.00 | 6,710.00 | 6,505.33 | 878,104 |
| 2026-06-04 | 6,430.00 | 7,100.00 | 6,190.00 | 6,840.00 | 6,631.36 | 1,122,578 |
| 2026-06-02 | 6,430.00 | 7,660.00 | 6,000.00 | 6,430.00 | 6,233.87 | 3,144,213 |
| 2026-06-01 | 6,590.00 | 6,740.00 | 5,940.00 | 6,450.00 | 6,253.26 | 1,077,034 |
| 2026-05-29 | 7,100.00 | 7,160.00 | 6,480.00 | 6,590.00 | 6,388.99 | 1,062,590 |
| 2026-05-28 | 7,330.00 | 7,420.00 | 6,850.00 | 7,040.00 | 6,825.26 | 1,225,121 |
| 2026-05-27 | 7,540.00 | 8,100.00 | 7,160.00 | 7,260.00 | 7,038.55 | 3,141,191 |
| 2026-05-26 | 8,190.00 | 8,350.00 | 7,510.00 | 7,550.00 | 7,319.70 | 1,872,143 |
| 2026-05-22 | 8,210.00 | 9,790.00 | 8,130.00 | 8,170.00 | 7,920.79 | 4,659,874 |
| 2026-05-21 | 7,830.00 | 8,270.00 | 7,830.00 | 8,150.00 | 7,901.40 | 862,228 |
| 2026-05-20 | 8,810.00 | 8,950.00 | 7,130.00 | 7,810.00 | 7,571.77 | 1,423,203 |
| 2026-05-19 | 8,100.00 | 8,430.00 | 8,000.00 | 8,300.00 | 8,046.83 | 857,999 |
| 2026-05-18 | 8,320.00 | 8,850.00 | 7,800.00 | 8,430.00 | 8,172.86 | 1,122,303 |
| 2026-05-15 | 8,710.00 | 8,800.00 | 8,100.00 | 8,320.00 | 8,066.22 | 1,462,469 |
| 2026-05-14 | 8,730.00 | 9,270.00 | 8,590.00 | 8,700.00 | 8,434.62 | 1,571,987 |
| 2026-05-13 | 9,120.00 | 9,120.00 | 8,300.00 | 8,660.00 | 8,395.84 | 1,611,757 |
| 2026-05-12 | 9,100.00 | 9,520.00 | 8,620.00 | 9,100.00 | 8,822.42 | 1,660,671 |
| 2026-05-11 | 9,600.00 | 9,690.00 | 8,900.00 | 9,120.00 | 8,841.81 | 1,411,011 |
| 2026-05-08 | 9,780.00 | 10,260.00 | 9,400.00 | 9,600.00 | 9,307.17 | 1,326,601 |
| 2026-05-07 | 9,850.00 | 10,170.00 | 9,600.00 | 9,770.00 | 9,471.99 | 1,491,192 |
| 2026-05-06 | 9,560.00 | 10,410.00 | 9,310.00 | 9,850.00 | 9,549.55 | 2,839,064 |
| 2026-05-04 | 9,670.00 | 10,380.00 | 9,280.00 | 9,410.00 | 9,122.97 | 5,409,081 |
| 2026-04-30 | 11,830.00 | 11,900.00 | 11,190.00 | 11,210.00 | 10,868.06 | 1,791,382 |
| 2026-04-29 | 12,310.00 | 12,400.00 | 11,800.00 | 12,100.00 | 11,730.91 | 1,401,759 |
| 2026-04-28 | 13,560.00 | 13,600.00 | 12,430.00 | 12,510.00 | 12,128.41 | 1,627,707 |
| 2026-04-27 | 12,530.00 | 13,940.00 | 12,480.00 | 13,260.00 | 12,855.53 | 3,852,643 |
| 2026-04-24 | 12,030.00 | 12,630.00 | 11,700.00 | 12,000.00 | 11,633.96 | 1,824,457 |
| 2026-04-23 | 12,040.00 | 12,400.00 | 11,610.00 | 11,790.00 | 11,430.37 | 2,155,404 |
| 2026-04-22 | 12,160.00 | 12,700.00 | 11,500.00 | 11,830.00 | 11,469.15 | 3,299,579 |
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.