ADM Korea Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 1,730.00 | 1,777.00 | 1,707.00 | 1,758.00 | 1,704.38 | 474,624 |
| 2025-04-22 | 1,711.00 | 1,711.00 | 1,685.00 | 1,707.00 | 1,654.93 | 306,676 |
| 2025-04-21 | 1,759.00 | 1,795.00 | 1,690.00 | 1,711.00 | 1,658.81 | 550,529 |
| 2025-04-18 | 1,711.00 | 1,866.00 | 1,660.00 | 1,759.00 | 1,705.35 | 2,501,519 |
| 2025-04-17 | 1,709.00 | 1,725.00 | 1,680.00 | 1,710.00 | 1,657.84 | 309,440 |
| 2025-04-16 | 1,750.00 | 1,754.00 | 1,694.00 | 1,709.00 | 1,656.87 | 251,449 |
| 2025-04-15 | 1,700.00 | 1,754.00 | 1,670.00 | 1,750.00 | 1,696.62 | 467,547 |
| 2025-04-14 | 1,709.00 | 1,758.00 | 1,693.00 | 1,731.00 | 1,678.20 | 390,716 |
| 2025-04-11 | 1,635.00 | 1,732.00 | 1,590.00 | 1,710.00 | 1,657.84 | 547,673 |
| 2025-04-10 | 1,617.00 | 1,661.00 | 1,544.00 | 1,652.00 | 1,601.61 | 434,028 |
| 2025-04-09 | 1,571.00 | 1,580.00 | 1,527.00 | 1,543.00 | 1,495.93 | 267,972 |
| 2025-04-08 | 1,529.00 | 1,596.00 | 1,529.00 | 1,571.00 | 1,523.08 | 255,458 |
| 2025-04-07 | 1,601.00 | 1,603.00 | 1,500.00 | 1,528.00 | 1,481.39 | 377,660 |
| 2025-04-04 | 1,600.00 | 1,650.00 | 1,580.00 | 1,646.00 | 1,595.79 | 431,482 |
| 2025-04-03 | 1,640.00 | 1,651.00 | 1,606.00 | 1,627.00 | 1,577.37 | 319,204 |
| 2025-04-02 | 1,745.00 | 1,745.00 | 1,651.00 | 1,652.00 | 1,601.61 | 463,634 |
| 2025-04-01 | 1,734.00 | 1,788.00 | 1,717.00 | 1,741.00 | 1,687.89 | 335,936 |
| 2025-03-31 | 1,642.00 | 1,799.00 | 1,642.00 | 1,730.00 | 1,677.23 | 873,332 |
| 2025-03-28 | 1,741.00 | 1,741.00 | 1,681.00 | 1,683.00 | 1,631.66 | 433,584 |
| 2025-03-27 | 1,736.00 | 1,799.00 | 1,730.00 | 1,741.00 | 1,687.89 | 393,924 |
| 2025-03-26 | 1,766.00 | 1,842.00 | 1,729.00 | 1,760.00 | 1,706.31 | 762,241 |
| 2025-03-25 | 1,813.00 | 1,824.00 | 1,759.00 | 1,766.00 | 1,712.13 | 704,415 |
| 2025-03-24 | 1,700.00 | 1,995.00 | 1,651.00 | 1,818.00 | 1,762.55 | 6,475,525 |
| 2025-03-21 | 1,810.00 | 1,810.00 | 1,692.00 | 1,695.00 | 1,643.30 | 695,867 |
| 2025-03-20 | 1,790.00 | 1,960.00 | 1,763.00 | 1,810.00 | 1,754.79 | 1,678,238 |
| 2025-03-19 | 1,845.00 | 1,908.00 | 1,786.00 | 1,786.00 | 1,731.52 | 674,538 |
| 2025-03-18 | 1,875.00 | 1,916.00 | 1,830.00 | 1,833.00 | 1,777.09 | 512,338 |
| 2025-03-17 | 1,780.00 | 2,020.00 | 1,780.00 | 1,875.00 | 1,817.81 | 3,446,998 |
| 2025-03-14 | 1,803.00 | 1,823.00 | 1,783.00 | 1,793.00 | 1,738.31 | 274,264 |
| 2025-03-13 | 1,811.00 | 1,870.00 | 1,802.00 | 1,813.00 | 1,757.70 | 579,305 |
| 2025-03-12 | 1,858.00 | 1,870.00 | 1,802.00 | 1,810.00 | 1,754.79 | 653,705 |
| 2025-03-11 | 1,850.00 | 1,928.00 | 1,803.00 | 1,850.00 | 1,793.57 | 1,260,599 |
| 2025-03-10 | 1,725.00 | 2,080.00 | 1,715.00 | 1,886.00 | 1,828.47 | 11,230,060 |
| 2025-03-07 | 1,771.00 | 1,790.00 | 1,706.00 | 1,736.00 | 1,683.05 | 412,639 |
| 2025-03-06 | 1,824.00 | 1,842.00 | 1,771.00 | 1,803.00 | 1,748.00 | 286,966 |
| 2025-03-05 | 1,770.00 | 1,873.00 | 1,770.00 | 1,845.00 | 1,788.72 | 547,828 |
| 2025-03-04 | 1,788.00 | 1,822.00 | 1,771.00 | 1,789.00 | 1,734.43 | 396,879 |
| 2025-02-28 | 1,868.00 | 1,877.00 | 1,808.00 | 1,822.00 | 1,766.42 | 568,922 |
| 2025-02-27 | 1,901.00 | 1,935.00 | 1,861.00 | 1,870.00 | 1,812.96 | 443,699 |
| 2025-02-26 | 1,890.00 | 1,909.00 | 1,865.00 | 1,909.00 | 1,850.77 | 355,334 |
| 2025-02-25 | 1,881.00 | 1,926.00 | 1,864.00 | 1,890.00 | 1,832.35 | 570,106 |
| 2025-02-24 | 1,890.00 | 1,945.00 | 1,870.00 | 1,928.00 | 1,869.19 | 595,861 |
| 2025-02-21 | 1,869.00 | 1,921.00 | 1,860.00 | 1,883.00 | 1,825.56 | 457,291 |
| 2025-02-20 | 1,976.00 | 1,985.00 | 1,810.00 | 1,869.00 | 1,811.99 | 1,648,971 |
| 2025-02-19 | 2,030.00 | 2,040.00 | 1,975.00 | 1,986.00 | 1,925.42 | 553,619 |
| 2025-02-18 | 2,000.00 | 2,065.00 | 1,992.00 | 2,030.00 | 1,968.08 | 716,486 |
| 2025-02-17 | 1,998.00 | 2,000.00 | 1,960.00 | 1,988.00 | 1,927.36 | 532,083 |
| 2025-02-14 | 2,000.00 | 2,025.00 | 1,960.00 | 1,980.00 | 1,919.60 | 665,585 |
| 2025-02-13 | 2,045.00 | 2,050.00 | 1,968.00 | 2,000.00 | 1,938.99 | 1,136,982 |
| 2025-02-12 | 2,145.00 | 2,155.00 | 2,025.00 | 2,045.00 | 1,982.62 | 1,006,572 |
| 2025-02-11 | 2,155.00 | 2,160.00 | 2,045.00 | 2,140.00 | 2,074.72 | 817,698 |
| 2025-02-10 | 2,065.00 | 2,165.00 | 2,025.00 | 2,135.00 | 2,069.88 | 1,173,515 |
| 2025-02-07 | 2,070.00 | 2,215.00 | 2,065.00 | 2,080.00 | 2,016.55 | 1,798,556 |
| 2025-02-06 | 2,495.00 | 2,495.00 | 2,200.00 | 2,230.00 | 2,161.98 | 3,159,226 |
| 2025-02-05 | 2,370.00 | 2,950.00 | 2,340.00 | 2,500.00 | 2,423.74 | 10,164,430 |
| 2025-02-04 | 2,470.00 | 2,470.00 | 2,340.00 | 2,390.00 | 2,317.10 | 1,220,828 |
| 2025-02-03 | 2,605.00 | 2,610.00 | 2,345.00 | 2,415.00 | 2,341.34 | 1,694,437 |
| 2025-01-31 | 2,535.00 | 2,575.00 | 2,450.00 | 2,560.00 | 2,481.91 | 873,490 |
| 2025-01-24 | 2,560.00 | 2,660.00 | 2,445.00 | 2,535.00 | 2,457.68 | 1,989,085 |
| 2025-01-23 | 2,580.00 | 2,615.00 | 2,480.00 | 2,530.00 | 2,452.83 | 1,406,373 |
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.