ADM Korea Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 1,690.00 | 1,700.00 | 1,610.00 | 1,670.00 | 1,619.06 | 2,185,750 |
| 2025-07-22 | 1,812.00 | 1,983.00 | 1,681.00 | 1,705.00 | 1,652.99 | 6,611,657 |
| 2025-07-21 | 2,175.00 | 2,195.00 | 1,802.00 | 1,812.00 | 1,756.73 | 8,254,296 |
| 2025-07-18 | 2,115.00 | 2,130.00 | 2,005.00 | 2,105.00 | 2,040.79 | 3,119,508 |
| 2025-07-17 | 2,050.00 | 2,180.00 | 1,935.00 | 2,100.00 | 2,035.94 | 6,435,705 |
| 2025-07-16 | 2,000.00 | 2,065.00 | 1,980.00 | 2,010.00 | 1,948.69 | 2,228,921 |
| 2025-07-15 | 2,095.00 | 2,180.00 | 2,000.00 | 2,000.00 | 1,938.99 | 5,036,271 |
| 2025-07-14 | 2,280.00 | 2,380.00 | 2,075.00 | 2,120.00 | 2,055.33 | 9,600,040 |
| 2025-07-11 | 2,300.00 | 2,450.00 | 2,125.00 | 2,250.00 | 2,181.37 | 20,404,355 |
| 2025-07-10 | 2,140.00 | 2,475.00 | 2,055.00 | 2,120.00 | 2,055.33 | 16,163,825 |
| 2025-07-09 | 2,045.00 | 2,535.00 | 1,865.00 | 2,140.00 | 2,074.72 | 61,579,140 |
| 2025-07-08 | 1,674.00 | 1,979.00 | 1,673.00 | 1,979.00 | 1,918.63 | 37,360,054 |
| 2025-07-07 | 1,173.00 | 1,523.00 | 1,141.00 | 1,523.00 | 1,476.54 | 5,832,620 |
| 2025-07-04 | 1,213.00 | 1,213.00 | 1,160.00 | 1,172.00 | 1,136.25 | 152,173 |
| 2025-07-03 | 1,200.00 | 1,233.00 | 1,182.00 | 1,196.00 | 1,159.52 | 220,779 |
| 2025-07-02 | 1,147.00 | 1,221.00 | 1,118.00 | 1,200.00 | 1,163.40 | 511,728 |
| 2025-07-01 | 1,145.00 | 1,161.00 | 1,130.00 | 1,135.00 | 1,100.38 | 317,933 |
| 2025-06-30 | 1,205.00 | 1,205.00 | 1,148.00 | 1,154.00 | 1,118.80 | 204,261 |
| 2025-06-27 | 1,204.00 | 1,204.00 | 1,152.00 | 1,162.00 | 1,126.56 | 203,658 |
| 2025-06-26 | 1,230.00 | 1,236.00 | 1,176.00 | 1,195.00 | 1,158.55 | 448,954 |
| 2025-06-25 | 1,257.00 | 1,257.00 | 1,217.00 | 1,228.00 | 1,190.54 | 279,261 |
| 2025-06-24 | 1,230.00 | 1,262.00 | 1,209.00 | 1,226.00 | 1,188.60 | 465,913 |
| 2025-06-23 | 1,263.00 | 1,267.00 | 1,179.00 | 1,209.00 | 1,172.12 | 450,551 |
| 2025-06-20 | 1,257.00 | 1,308.00 | 1,253.00 | 1,263.00 | 1,224.47 | 765,534 |
| 2025-06-19 | 1,500.00 | 1,500.00 | 1,241.00 | 1,255.00 | 1,216.72 | 3,564,701 |
| 2025-06-18 | 1,500.00 | 1,570.00 | 1,482.00 | 1,500.00 | 1,454.25 | 638,767 |
| 2025-06-17 | 1,590.00 | 1,663.00 | 1,450.00 | 1,471.00 | 1,426.13 | 945,854 |
| 2025-06-16 | 1,503.00 | 1,627.00 | 1,484.00 | 1,588.00 | 1,539.56 | 864,048 |
| 2025-06-13 | 1,455.00 | 1,517.00 | 1,417.00 | 1,502.00 | 1,456.18 | 591,297 |
| 2025-06-12 | 1,437.00 | 1,463.00 | 1,425.00 | 1,447.00 | 1,402.86 | 142,618 |
| 2025-06-11 | 1,456.00 | 1,494.00 | 1,437.00 | 1,438.00 | 1,394.14 | 281,312 |
| 2025-06-10 | 1,462.00 | 1,478.00 | 1,445.00 | 1,468.00 | 1,423.22 | 104,512 |
| 2025-06-09 | 1,468.00 | 1,495.00 | 1,435.00 | 1,462.00 | 1,417.40 | 185,472 |
| 2025-06-05 | 1,423.00 | 1,470.00 | 1,400.00 | 1,451.00 | 1,406.74 | 178,403 |
| 2025-06-04 | 1,410.00 | 1,422.00 | 1,330.00 | 1,421.00 | 1,377.66 | 245,884 |
| 2025-06-02 | 1,450.00 | 1,483.00 | 1,408.00 | 1,410.00 | 1,366.99 | 204,372 |
| 2025-05-30 | 1,440.00 | 1,477.00 | 1,421.00 | 1,465.00 | 1,420.31 | 178,976 |
| 2025-05-29 | 1,401.00 | 1,450.00 | 1,395.00 | 1,440.00 | 1,396.08 | 185,940 |
| 2025-05-28 | 1,420.00 | 1,440.00 | 1,399.00 | 1,413.00 | 1,369.90 | 219,768 |
| 2025-05-27 | 1,430.00 | 1,444.00 | 1,389.00 | 1,405.00 | 1,362.14 | 278,480 |
| 2025-05-26 | 1,470.00 | 1,480.00 | 1,406.00 | 1,433.00 | 1,389.29 | 234,934 |
| 2025-05-23 | 1,502.00 | 1,541.00 | 1,460.00 | 1,472.00 | 1,427.10 | 244,297 |
| 2025-05-22 | 1,476.00 | 1,550.00 | 1,461.00 | 1,518.00 | 1,471.70 | 422,498 |
| 2025-05-21 | 1,510.00 | 1,540.00 | 1,496.00 | 1,498.00 | 1,452.31 | 204,654 |
| 2025-05-20 | 1,541.00 | 1,549.00 | 1,485.00 | 1,525.00 | 1,478.48 | 354,687 |
| 2025-05-19 | 1,574.00 | 1,617.00 | 1,505.00 | 1,541.00 | 1,493.99 | 846,036 |
| 2025-05-16 | 1,522.00 | 1,533.00 | 1,479.00 | 1,484.00 | 1,438.73 | 261,396 |
| 2025-05-15 | 1,540.00 | 1,552.00 | 1,504.00 | 1,523.00 | 1,476.54 | 182,863 |
| 2025-05-14 | 1,499.00 | 1,546.00 | 1,471.00 | 1,529.00 | 1,482.36 | 408,807 |
| 2025-05-13 | 1,559.00 | 1,559.00 | 1,490.00 | 1,499.00 | 1,453.28 | 357,964 |
| 2025-05-12 | 1,537.00 | 1,562.00 | 1,512.00 | 1,532.00 | 1,485.27 | 235,824 |
| 2025-05-09 | 1,579.00 | 1,583.00 | 1,535.00 | 1,537.00 | 1,490.12 | 372,727 |
| 2025-05-08 | 1,590.00 | 1,594.00 | 1,566.00 | 1,578.00 | 1,529.87 | 215,303 |
| 2025-05-07 | 1,585.00 | 1,610.00 | 1,568.00 | 1,590.00 | 1,541.50 | 292,172 |
| 2025-05-02 | 1,631.00 | 1,631.00 | 1,579.00 | 1,580.00 | 1,531.81 | 273,048 |
| 2025-04-30 | 1,720.00 | 1,720.00 | 1,573.00 | 1,620.00 | 1,570.59 | 503,962 |
| 2025-04-29 | 1,691.00 | 1,793.00 | 1,678.00 | 1,703.00 | 1,651.05 | 702,988 |
| 2025-04-28 | 1,696.00 | 1,745.00 | 1,683.00 | 1,691.00 | 1,639.42 | 267,757 |
| 2025-04-25 | 1,735.00 | 1,759.00 | 1,700.00 | 1,713.00 | 1,660.75 | 323,752 |
| 2025-04-24 | 1,758.00 | 1,770.00 | 1,720.00 | 1,735.00 | 1,682.08 | 226,540 |
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.