Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 187660.KQ stock page

ADM Korea Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-192,585.002,715.002,480.002,565.002,486.761,834,214
2026-01-162,360.002,650.002,325.002,505.002,428.592,468,026
2026-01-152,360.002,410.002,330.002,370.002,297.71462,221
2026-01-142,390.002,395.002,345.002,360.002,288.01306,732
2026-01-132,510.002,510.002,375.002,390.002,317.10677,827
2026-01-122,390.002,530.002,385.002,505.002,428.59749,849
2026-01-092,365.002,425.002,365.002,385.002,312.25286,920
2026-01-082,380.002,450.002,350.002,370.002,297.71411,726
2026-01-072,420.002,420.002,350.002,390.002,317.10454,022
2026-01-062,450.002,470.002,380.002,420.002,346.18450,854
2026-01-052,500.002,520.002,400.002,450.002,375.27438,054
2026-01-022,400.002,550.002,400.002,490.002,414.05648,427
2025-12-302,460.002,460.002,360.002,380.002,307.40653,190
2025-12-292,490.002,500.002,420.002,455.002,380.12474,543
2025-12-262,500.002,545.002,480.002,490.002,414.05454,729
2025-12-242,525.002,560.002,467.002,500.002,423.74421,959
2025-12-232,580.002,580.002,485.002,520.002,443.13598,661
2025-12-222,490.002,600.002,490.002,545.002,467.37501,039
2025-12-192,465.002,520.002,425.002,485.002,409.20539,283
2025-12-182,495.002,495.002,425.002,440.002,365.57621,395
2025-12-172,560.002,580.002,490.002,510.002,433.44676,324
2025-12-162,590.002,680.002,510.002,550.002,472.22716,867
2025-12-152,675.002,675.002,560.002,590.002,511.00766,633
2025-12-122,830.002,830.002,650.002,675.002,593.401,241,119
2025-12-112,810.002,870.002,700.002,780.002,695.201,395,425
2025-12-103,200.003,205.002,750.002,805.002,719.445,752,486
2025-12-092,870.002,995.002,810.002,980.002,889.101,572,378
2025-12-083,000.003,120.002,840.002,860.002,772.764,897,870
2025-12-052,940.002,940.002,770.002,775.002,690.35920,754
2025-12-043,030.003,100.002,770.002,890.002,801.854,125,017
2025-12-032,775.002,955.002,735.002,845.002,758.222,727,982
2025-12-022,505.002,895.002,440.002,765.002,680.666,314,312
2025-12-012,550.002,580.002,445.002,475.002,399.51700,111
2025-11-282,440.002,490.002,420.002,465.002,389.81656,164
2025-11-272,455.002,510.002,385.002,420.002,346.18570,789
2025-11-262,420.002,470.002,410.002,445.002,370.42459,642
2025-11-252,480.002,500.002,355.002,415.002,341.34725,360
2025-11-242,490.002,530.002,395.002,440.002,365.57732,178
2025-11-212,490.002,530.002,390.002,465.002,389.81776,701
2025-11-202,625.002,720.002,550.002,570.002,491.61874,656
2025-11-192,720.002,740.002,610.002,625.002,544.93899,065
2025-11-182,870.002,905.002,695.002,695.002,612.791,276,671
2025-11-173,000.003,030.002,860.002,920.002,830.931,299,339
2025-11-142,995.003,170.002,915.002,970.002,879.416,099,503
2025-11-132,800.003,080.002,770.002,945.002,855.173,988,213
2025-11-123,095.003,095.002,825.002,840.002,753.372,434,807
2025-11-112,660.002,955.002,640.002,895.002,806.694,417,067
2025-11-102,630.002,740.002,600.002,640.002,559.47723,102
2025-11-072,715.002,715.002,585.002,590.002,511.001,194,325
2025-11-062,825.002,825.002,640.002,740.002,656.421,417,453
2025-11-052,875.003,000.002,680.002,780.002,695.202,018,502
2025-11-042,750.002,935.002,720.002,740.002,656.422,142,012
2025-11-032,840.002,850.002,710.002,740.002,656.421,482,012
2025-10-312,850.002,920.002,750.002,840.002,753.371,422,680
2025-10-302,910.002,975.002,805.002,830.002,743.681,414,799
2025-10-292,930.003,035.002,880.002,910.002,821.241,547,156
2025-10-283,095.003,100.002,905.002,930.002,840.632,364,460
2025-10-273,320.003,340.003,065.003,100.003,005.443,652,277
2025-10-243,240.003,640.003,055.003,290.003,189.6512,020,130
2025-10-233,275.003,590.003,140.003,170.003,073.315,447,809
← NewerPage 4 of 21 · 1,221 trading daysOlder →

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.