ADM Korea Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 3,515.00 | 3,525.00 | 3,115.00 | 3,275.00 | 3,175.10 | 3,846,014 |
| 2025-10-21 | 3,205.00 | 3,795.00 | 3,205.00 | 3,450.00 | 3,344.76 | 17,523,097 |
| 2025-10-20 | 3,210.00 | 3,300.00 | 3,060.00 | 3,195.00 | 3,097.54 | 2,383,597 |
| 2025-10-17 | 3,220.00 | 3,275.00 | 3,125.00 | 3,215.00 | 3,116.93 | 3,156,915 |
| 2025-10-16 | 3,000.00 | 3,400.00 | 2,945.00 | 3,195.00 | 3,097.54 | 10,086,769 |
| 2025-10-15 | 3,280.00 | 3,350.00 | 2,955.00 | 2,965.00 | 2,874.56 | 4,302,137 |
| 2025-10-14 | 3,290.00 | 3,740.00 | 3,100.00 | 3,110.00 | 3,015.14 | 13,463,435 |
| 2025-10-13 | 2,820.00 | 3,420.00 | 2,765.00 | 3,255.00 | 3,155.71 | 14,503,686 |
| 2025-10-10 | 2,660.00 | 3,100.00 | 2,565.00 | 2,835.00 | 2,748.52 | 11,626,771 |
| 2025-10-02 | 2,385.00 | 2,680.00 | 2,385.00 | 2,530.00 | 2,452.83 | 5,566,941 |
| 2025-10-01 | 2,395.00 | 2,435.00 | 2,355.00 | 2,380.00 | 2,307.40 | 509,708 |
| 2025-09-30 | 2,410.00 | 2,410.00 | 2,300.00 | 2,390.00 | 2,317.10 | 622,259 |
| 2025-09-29 | 2,390.00 | 2,445.00 | 2,340.00 | 2,355.00 | 2,283.17 | 650,387 |
| 2025-09-26 | 2,470.00 | 2,475.00 | 2,340.00 | 2,385.00 | 2,312.25 | 857,424 |
| 2025-09-25 | 2,470.00 | 2,570.00 | 2,435.00 | 2,455.00 | 2,380.12 | 969,841 |
| 2025-09-24 | 2,485.00 | 2,545.00 | 2,420.00 | 2,475.00 | 2,399.51 | 850,079 |
| 2025-09-23 | 2,600.00 | 2,600.00 | 2,455.00 | 2,485.00 | 2,409.20 | 1,552,464 |
| 2025-09-22 | 2,430.00 | 2,750.00 | 2,410.00 | 2,600.00 | 2,520.69 | 6,463,204 |
| 2025-09-19 | 2,455.00 | 2,485.00 | 2,380.00 | 2,430.00 | 2,355.88 | 1,014,547 |
| 2025-09-18 | 2,475.00 | 2,500.00 | 2,410.00 | 2,455.00 | 2,380.12 | 1,153,791 |
| 2025-09-17 | 2,415.00 | 2,730.00 | 2,355.00 | 2,465.00 | 2,389.81 | 8,294,397 |
| 2025-09-16 | 2,515.00 | 2,660.00 | 2,325.00 | 2,415.00 | 2,341.34 | 5,628,005 |
| 2025-09-15 | 2,805.00 | 2,805.00 | 2,505.00 | 2,530.00 | 2,452.83 | 3,654,677 |
| 2025-09-12 | 2,725.00 | 2,835.00 | 2,715.00 | 2,810.00 | 2,724.29 | 1,565,204 |
| 2025-09-11 | 2,735.00 | 2,845.00 | 2,710.00 | 2,780.00 | 2,695.20 | 1,829,359 |
| 2025-09-10 | 2,850.00 | 2,850.00 | 2,690.00 | 2,735.00 | 2,651.57 | 1,826,908 |
| 2025-09-09 | 2,805.00 | 2,880.00 | 2,775.00 | 2,815.00 | 2,729.13 | 1,704,665 |
| 2025-09-08 | 2,750.00 | 2,925.00 | 2,665.00 | 2,785.00 | 2,700.05 | 3,232,228 |
| 2025-09-05 | 2,750.00 | 2,850.00 | 2,675.00 | 2,720.00 | 2,637.03 | 2,348,952 |
| 2025-09-04 | 2,840.00 | 2,855.00 | 2,700.00 | 2,740.00 | 2,656.42 | 1,828,283 |
| 2025-09-03 | 2,720.00 | 2,970.00 | 2,650.00 | 2,820.00 | 2,733.98 | 6,025,054 |
| 2025-09-02 | 2,810.00 | 2,960.00 | 2,650.00 | 2,720.00 | 2,637.03 | 5,645,429 |
| 2025-09-01 | 2,885.00 | 2,990.00 | 2,700.00 | 2,700.00 | 2,617.64 | 5,800,875 |
| 2025-08-29 | 3,280.00 | 3,385.00 | 2,880.00 | 3,005.00 | 2,913.34 | 34,963,385 |
| 2025-08-28 | 2,325.00 | 3,000.00 | 2,240.00 | 3,000.00 | 2,908.49 | 36,081,535 |
| 2025-08-27 | 2,215.00 | 2,460.00 | 2,145.00 | 2,310.00 | 2,239.54 | 13,285,941 |
| 2025-08-26 | 1,920.00 | 2,275.00 | 1,909.00 | 2,165.00 | 2,098.96 | 17,985,387 |
| 2025-08-25 | 1,873.00 | 2,040.00 | 1,833.00 | 1,915.00 | 1,856.59 | 6,390,820 |
| 2025-08-22 | 1,921.00 | 1,980.00 | 1,845.00 | 1,870.00 | 1,812.96 | 2,417,770 |
| 2025-08-21 | 1,963.00 | 2,090.00 | 1,889.00 | 1,905.00 | 1,846.89 | 4,765,267 |
| 2025-08-20 | 2,140.00 | 2,285.00 | 1,947.00 | 1,950.00 | 1,890.52 | 11,741,263 |
| 2025-08-19 | 1,820.00 | 2,310.00 | 1,797.00 | 2,140.00 | 2,074.72 | 38,954,433 |
| 2025-08-18 | 1,672.00 | 1,928.00 | 1,626.00 | 1,835.00 | 1,779.03 | 16,576,245 |
| 2025-08-14 | 1,723.00 | 1,790.00 | 1,670.00 | 1,672.00 | 1,621.00 | 3,209,543 |
| 2025-08-13 | 1,620.00 | 1,890.00 | 1,602.00 | 1,728.00 | 1,675.29 | 16,656,709 |
| 2025-08-12 | 1,443.00 | 1,830.00 | 1,433.00 | 1,640.00 | 1,589.98 | 20,416,865 |
| 2025-08-11 | 1,435.00 | 1,484.00 | 1,390.00 | 1,443.00 | 1,398.98 | 890,781 |
| 2025-08-08 | 1,390.00 | 1,450.00 | 1,383.00 | 1,435.00 | 1,391.23 | 649,097 |
| 2025-08-07 | 1,403.00 | 1,430.00 | 1,370.00 | 1,388.00 | 1,345.66 | 488,888 |
| 2025-08-06 | 1,420.00 | 1,427.00 | 1,387.00 | 1,403.00 | 1,360.20 | 709,429 |
| 2025-08-05 | 1,450.00 | 1,470.00 | 1,410.00 | 1,419.00 | 1,375.72 | 879,215 |
| 2025-08-04 | 1,482.00 | 1,620.00 | 1,436.00 | 1,440.00 | 1,396.08 | 4,546,257 |
| 2025-08-01 | 1,486.00 | 1,535.00 | 1,430.00 | 1,436.00 | 1,392.20 | 978,896 |
| 2025-07-31 | 1,523.00 | 1,528.00 | 1,475.00 | 1,486.00 | 1,440.67 | 691,803 |
| 2025-07-30 | 1,512.00 | 1,628.00 | 1,500.00 | 1,523.00 | 1,476.54 | 1,647,843 |
| 2025-07-29 | 1,554.00 | 1,577.00 | 1,510.00 | 1,511.00 | 1,464.91 | 1,588,979 |
| 2025-07-28 | 1,610.00 | 1,777.00 | 1,569.00 | 1,578.00 | 1,529.87 | 9,260,288 |
| 2025-07-25 | 1,600.00 | 1,605.00 | 1,552.00 | 1,571.00 | 1,523.08 | 1,505,890 |
| 2025-07-24 | 1,720.00 | 1,790.00 | 1,563.00 | 1,600.00 | 1,551.20 | 4,210,615 |
| 2025-07-23 | 1,690.00 | 1,700.00 | 1,610.00 | 1,670.00 | 1,619.06 | 2,185,750 |
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.