ADM Korea Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 2,600.00 | 2,675.00 | 2,540.00 | 2,580.00 | 2,501.30 | 1,906,689 |
| 2025-01-21 | 2,750.00 | 2,825.00 | 2,570.00 | 2,600.00 | 2,520.69 | 2,055,647 |
| 2025-01-20 | 2,860.00 | 2,950.00 | 2,700.00 | 2,790.00 | 2,704.90 | 2,897,456 |
| 2025-01-17 | 2,905.00 | 3,020.00 | 2,770.00 | 2,840.00 | 2,753.37 | 3,458,758 |
| 2025-01-16 | 2,825.00 | 3,025.00 | 2,665.00 | 2,890.00 | 2,801.85 | 7,653,935 |
| 2025-01-15 | 2,960.00 | 3,010.00 | 2,730.00 | 2,740.00 | 2,656.42 | 4,025,350 |
| 2025-01-14 | 3,120.00 | 3,325.00 | 2,960.00 | 3,060.00 | 2,966.66 | 18,414,796 |
| 2025-01-13 | 2,895.00 | 3,375.00 | 2,890.00 | 2,960.00 | 2,869.71 | 22,423,618 |
| 2025-01-10 | 2,625.00 | 3,300.00 | 2,530.00 | 2,960.00 | 2,869.71 | 53,068,260 |
| 2025-01-09 | 2,645.00 | 2,900.00 | 2,435.00 | 2,540.00 | 2,462.52 | 27,182,301 |
| 2025-01-08 | 1,862.00 | 2,455.00 | 1,833.00 | 2,455.00 | 2,380.12 | 10,982,066 |
| 2025-01-07 | 2,025.00 | 2,100.00 | 1,857.00 | 1,890.00 | 1,832.35 | 5,521,385 |
| 2025-01-06 | 1,619.00 | 2,105.00 | 1,579.00 | 1,985.00 | 1,924.45 | 30,053,233 |
| 2025-01-03 | 1,699.00 | 1,699.00 | 1,600.00 | 1,620.00 | 1,570.59 | 1,206,486 |
| 2025-01-02 | 1,710.00 | 1,750.00 | 1,680.00 | 1,700.00 | 1,648.14 | 2,088,717 |
| 2024-12-30 | 1,713.00 | 1,999.00 | 1,651.00 | 1,677.00 | 1,625.85 | 13,042,103 |
| 2024-12-27 | 1,662.00 | 1,695.00 | 1,531.00 | 1,565.00 | 1,517.26 | 2,367,098 |
| 2024-12-26 | 2,015.00 | 2,080.00 | 1,682.00 | 1,703.00 | 1,651.05 | 15,002,037 |
| 2024-12-24 | 1,400.00 | 1,716.00 | 1,400.00 | 1,716.00 | 1,663.66 | 3,890,648 |
| 2024-12-23 | 1,315.00 | 1,335.00 | 1,250.00 | 1,320.00 | 1,279.74 | 151,297 |
| 2024-12-20 | 1,387.00 | 1,399.00 | 1,310.00 | 1,314.00 | 1,273.92 | 274,798 |
| 2024-12-19 | 1,454.00 | 1,483.00 | 1,387.00 | 1,387.00 | 1,344.69 | 231,311 |
| 2024-12-18 | 1,420.00 | 1,489.00 | 1,404.00 | 1,464.00 | 1,419.34 | 292,979 |
| 2024-12-17 | 1,530.00 | 1,530.00 | 1,453.00 | 1,464.00 | 1,419.34 | 131,058 |
| 2024-12-16 | 1,551.00 | 1,565.00 | 1,499.00 | 1,532.00 | 1,485.27 | 132,481 |
| 2024-12-13 | 1,599.00 | 1,599.00 | 1,557.00 | 1,568.00 | 1,520.17 | 52,313 |
| 2024-12-12 | 1,593.00 | 1,625.00 | 1,551.00 | 1,599.00 | 1,550.23 | 26,389 |
| 2024-12-11 | 1,585.00 | 1,623.00 | 1,578.00 | 1,593.00 | 1,544.41 | 73,416 |
| 2024-12-10 | 1,503.00 | 1,598.00 | 1,433.00 | 1,586.00 | 1,537.62 | 97,269 |
| 2024-12-09 | 1,578.00 | 1,583.00 | 1,524.00 | 1,524.00 | 1,477.51 | 52,376 |
| 2024-12-06 | 1,477.00 | 1,581.00 | 1,389.00 | 1,580.00 | 1,531.81 | 110,389 |
| 2024-12-05 | 1,510.00 | 1,515.00 | 1,470.00 | 1,470.00 | 1,425.16 | 94,622 |
| 2024-12-04 | 1,540.00 | 1,564.00 | 1,483.00 | 1,510.00 | 1,463.94 | 113,141 |
| 2024-12-03 | 1,551.00 | 1,585.00 | 1,531.00 | 1,585.00 | 1,536.65 | 76,625 |
| 2024-12-02 | 1,614.00 | 1,634.00 | 1,542.00 | 1,557.00 | 1,509.51 | 107,323 |
| 2024-11-29 | 1,683.00 | 1,683.00 | 1,550.00 | 1,599.00 | 1,550.23 | 91,062 |
| 2024-11-28 | 1,712.00 | 1,723.00 | 1,651.00 | 1,651.00 | 1,600.64 | 115,532 |
| 2024-11-27 | 1,910.00 | 1,930.00 | 1,715.00 | 1,720.00 | 1,667.53 | 379,908 |
| 2024-11-26 | 3,460.00 | 3,630.00 | 3,460.00 | 3,585.00 | 1,737.82 | 604,990 |
| 2024-11-25 | 3,530.00 | 3,585.00 | 3,425.00 | 3,480.00 | 1,686.92 | 466,231 |
| 2024-11-22 | 3,200.00 | 3,520.00 | 3,100.00 | 3,515.00 | 1,703.89 | 550,531 |
| 2024-11-21 | 3,105.00 | 3,205.00 | 3,030.00 | 3,100.00 | 1,502.72 | 217,989 |
| 2024-11-20 | 3,170.00 | 3,200.00 | 3,095.00 | 3,165.00 | 1,534.23 | 227,914 |
| 2024-11-19 | 3,310.00 | 3,315.00 | 3,150.00 | 3,200.00 | 1,551.20 | 260,737 |
| 2024-11-18 | 3,195.00 | 3,350.00 | 3,150.00 | 3,310.00 | 1,604.52 | 372,441 |
| 2024-11-15 | 3,315.00 | 3,395.00 | 3,265.00 | 3,290.00 | 1,594.82 | 164,205 |
| 2024-11-14 | 3,320.00 | 3,420.00 | 3,300.00 | 3,315.00 | 1,606.94 | 175,543 |
| 2024-11-13 | 3,320.00 | 3,400.00 | 3,260.00 | 3,360.00 | 1,628.76 | 288,492 |
| 2024-11-12 | 3,505.00 | 3,535.00 | 3,325.00 | 3,350.00 | 1,623.91 | 384,127 |
| 2024-11-11 | 3,505.00 | 3,605.00 | 3,475.00 | 3,545.00 | 1,718.43 | 273,824 |
| 2024-11-08 | 3,445.00 | 3,560.00 | 3,445.00 | 3,545.00 | 1,718.43 | 219,433 |
| 2024-11-07 | 3,440.00 | 3,530.00 | 3,400.00 | 3,440.00 | 1,667.53 | 175,982 |
| 2024-11-06 | 3,530.00 | 3,540.00 | 3,390.00 | 3,440.00 | 1,667.53 | 221,789 |
| 2024-11-05 | 3,635.00 | 3,635.00 | 3,475.00 | 3,525.00 | 1,708.74 | 278,988 |
| 2024-11-04 | 3,490.00 | 3,615.00 | 3,455.00 | 3,585.00 | 1,737.82 | 266,705 |
| 2024-11-01 | 3,450.00 | 3,560.00 | 3,430.00 | 3,485.00 | 1,689.35 | 288,859 |
| 2024-10-31 | 3,585.00 | 3,585.00 | 3,445.00 | 3,560.00 | 1,725.70 | 238,189 |
| 2024-10-30 | 3,630.00 | 3,670.00 | 3,535.00 | 3,555.00 | 1,723.28 | 161,533 |
| 2024-10-29 | 3,630.00 | 3,680.00 | 3,570.00 | 3,630.00 | 1,759.64 | 187,821 |
| 2024-10-28 | 3,700.00 | 3,755.00 | 3,510.00 | 3,570.00 | 1,730.55 | 400,311 |
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.