ADM Korea Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 13,700.00 | 14,140.00 | 12,280.00 | 12,350.00 | 11,973.29 | 3,538,938 |
| 2026-04-20 | 13,810.00 | 14,550.00 | 13,310.00 | 13,700.00 | 13,282.11 | 3,360,893 |
| 2026-04-17 | 14,950.00 | 15,800.00 | 13,690.00 | 14,030.00 | 13,602.04 | 5,186,624 |
| 2026-04-16 | 17,400.00 | 18,440.00 | 15,170.00 | 15,240.00 | 14,775.13 | 12,160,017 |
| 2026-04-15 | 15,490.00 | 17,400.00 | 14,720.00 | 16,850.00 | 16,336.02 | 5,236,234 |
| 2026-04-14 | 15,100.00 | 16,230.00 | 14,410.00 | 15,220.00 | 14,755.74 | 3,734,203 |
| 2026-04-13 | 14,480.00 | 14,855.00 | 13,850.00 | 14,760.00 | 14,309.78 | 1,550,493 |
| 2026-04-10 | 14,780.00 | 15,040.00 | 14,210.00 | 14,810.00 | 14,358.25 | 1,801,194 |
| 2026-04-09 | 13,650.00 | 14,950.00 | 13,450.00 | 14,800.00 | 14,348.56 | 3,657,273 |
| 2026-04-08 | 12,420.00 | 14,030.00 | 12,200.00 | 14,000.00 | 13,572.96 | 5,144,353 |
| 2026-04-07 | 11,110.00 | 12,690.00 | 10,900.00 | 11,810.00 | 11,449.76 | 2,823,989 |
| 2026-04-06 | 10,250.00 | 12,280.00 | 10,030.00 | 11,280.00 | 10,935.93 | 4,708,445 |
| 2026-04-03 | 10,880.00 | 10,890.00 | 10,050.00 | 10,370.00 | 10,053.68 | 1,802,617 |
| 2026-04-02 | 11,900.00 | 11,920.00 | 10,000.00 | 10,510.00 | 10,189.41 | 2,460,520 |
| 2026-04-01 | 11,500.00 | 12,550.00 | 11,120.00 | 11,690.00 | 11,333.42 | 3,115,126 |
| 2026-03-31 | 10,680.00 | 12,750.00 | 9,920.00 | 11,050.00 | 10,712.94 | 7,845,428 |
| 2026-03-30 | 10,800.00 | 11,660.00 | 9,870.00 | 10,400.00 | 10,082.77 | 3,116,121 |
| 2026-03-27 | 11,740.00 | 12,200.00 | 11,200.00 | 11,270.00 | 10,926.23 | 3,057,379 |
| 2026-03-26 | 13,380.00 | 13,510.00 | 11,760.00 | 12,260.00 | 11,886.03 | 3,887,571 |
| 2026-03-25 | 14,480.00 | 14,700.00 | 13,530.00 | 13,530.00 | 13,117.29 | 2,739,046 |
| 2026-03-24 | 14,500.00 | 15,320.00 | 13,400.00 | 14,310.00 | 13,873.50 | 3,760,459 |
| 2026-03-23 | 14,720.00 | 15,390.00 | 13,810.00 | 13,930.00 | 13,505.09 | 3,114,918 |
| 2026-03-20 | 14,390.00 | 16,700.00 | 13,420.00 | 14,790.00 | 14,338.86 | 16,410,406 |
| 2026-03-19 | 15,400.00 | 16,200.00 | 14,300.00 | 14,390.00 | 13,951.06 | 5,466,174 |
| 2026-03-18 | 16,670.00 | 16,950.00 | 15,370.00 | 16,200.00 | 15,705.85 | 8,173,202 |
| 2026-03-17 | 18,180.00 | 18,180.00 | 16,460.00 | 16,670.00 | 16,161.52 | 4,689,108 |
| 2026-03-16 | 18,550.00 | 19,170.00 | 16,420.00 | 17,500.00 | 16,966.20 | 9,231,776 |
| 2026-03-13 | 18,500.00 | 21,500.00 | 17,830.00 | 18,540.00 | 17,974.47 | 13,838,702 |
| 2026-03-11 | 17,680.00 | 19,070.00 | 17,200.00 | 18,200.00 | 17,644.85 | 9,706,565 |
| 2026-03-10 | 19,000.00 | 19,970.00 | 17,800.00 | 18,190.00 | 17,635.15 | 14,356,723 |
| 2026-03-09 | 14,550.00 | 19,170.00 | 14,010.00 | 17,380.00 | 16,849.86 | 28,303,418 |
| 2026-03-06 | 15,250.00 | 17,210.00 | 13,600.00 | 15,540.00 | 15,065.98 | 21,140,838 |
| 2026-03-05 | 12,510.00 | 13,750.00 | 12,000.00 | 13,750.00 | 13,330.58 | 5,622,572 |
| 2026-03-04 | 13,150.00 | 14,180.00 | 10,580.00 | 10,580.00 | 10,257.28 | 19,138,184 |
| 2026-03-03 | 17,500.00 | 19,440.00 | 15,110.00 | 15,110.00 | 14,649.10 | 13,600,465 |
| 2026-02-27 | 18,990.00 | 20,150.00 | 15,560.00 | 18,670.00 | 18,100.51 | 34,317,815 |
| 2026-02-26 | 18,480.00 | 20,350.00 | 16,390.00 | 18,670.00 | 18,100.51 | 39,988,857 |
| 2026-02-24 | 12,060.00 | 15,670.00 | 12,060.00 | 15,670.00 | 15,192.02 | 10,620,920 |
| 2026-02-23 | 9,330.00 | 12,060.00 | 8,950.00 | 12,060.00 | 11,692.13 | 29,819,358 |
| 2026-02-20 | 9,310.00 | 10,390.00 | 8,100.00 | 9,280.00 | 8,996.93 | 34,641,006 |
| 2026-02-19 | 8,400.00 | 9,590.00 | 8,000.00 | 8,790.00 | 8,521.88 | 33,930,263 |
| 2026-02-13 | 5,740.00 | 7,380.00 | 5,740.00 | 7,380.00 | 7,154.89 | 28,962,946 |
| 2026-02-12 | 4,300.00 | 5,680.00 | 4,040.00 | 5,680.00 | 5,506.74 | 56,968,385 |
| 2026-02-11 | 4,460.00 | 5,250.00 | 4,015.00 | 4,370.00 | 4,236.70 | 43,179,937 |
| 2026-02-10 | 3,480.00 | 4,210.00 | 3,350.00 | 4,210.00 | 4,081.58 | 9,787,666 |
| 2026-02-09 | 3,095.00 | 3,350.00 | 2,985.00 | 3,240.00 | 3,141.17 | 4,947,213 |
| 2026-02-06 | 2,890.00 | 3,125.00 | 2,830.00 | 3,005.00 | 2,913.34 | 1,823,659 |
| 2026-02-05 | 3,160.00 | 3,250.00 | 2,970.00 | 3,000.00 | 2,908.49 | 2,246,942 |
| 2026-02-04 | 3,350.00 | 3,350.00 | 3,105.00 | 3,155.00 | 3,058.76 | 2,581,478 |
| 2026-02-03 | 3,210.00 | 3,445.00 | 3,110.00 | 3,320.00 | 3,218.73 | 6,178,934 |
| 2026-02-02 | 3,450.00 | 3,545.00 | 3,060.00 | 3,105.00 | 3,010.29 | 6,085,299 |
| 2026-01-30 | 2,870.00 | 3,730.00 | 2,780.00 | 3,380.00 | 3,276.90 | 36,072,732 |
| 2026-01-29 | 2,930.00 | 3,040.00 | 2,815.00 | 2,870.00 | 2,782.46 | 3,105,343 |
| 2026-01-28 | 3,440.00 | 3,640.00 | 2,895.00 | 2,930.00 | 2,840.63 | 13,217,235 |
| 2026-01-27 | 2,780.00 | 3,460.00 | 2,730.00 | 3,140.00 | 3,044.22 | 25,390,938 |
| 2026-01-26 | 2,840.00 | 2,890.00 | 2,730.00 | 2,765.00 | 2,680.66 | 1,401,832 |
| 2026-01-23 | 2,590.00 | 2,780.00 | 2,520.00 | 2,740.00 | 2,656.42 | 1,882,538 |
| 2026-01-22 | 2,575.00 | 2,660.00 | 2,545.00 | 2,640.00 | 2,559.47 | 985,607 |
| 2026-01-21 | 2,605.00 | 2,795.00 | 2,490.00 | 2,575.00 | 2,496.45 | 1,881,012 |
| 2026-01-20 | 2,565.00 | 2,735.00 | 2,550.00 | 2,660.00 | 2,578.86 | 1,888,264 |
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.