ADM Korea Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 6,050.00 | 6,190.00 | 5,700.00 | 5,850.00 | 5,850.00 | 350,607 |
| 2026-10-19 | 5,650.00 | 6,080.00 | 5,640.00 | 6,080.00 | 6,080.00 | 514,401 |
| 2026-10-16 | 5,410.00 | 6,000.00 | 5,370.00 | 5,830.00 | 5,830.00 | 613,769 |
| 2026-10-15 | 5,400.00 | 5,530.00 | 5,220.00 | 5,370.00 | 5,370.00 | 522,726 |
| 2026-10-14 | 5,720.00 | 5,860.00 | 5,600.00 | 5,690.00 | 5,690.00 | 363,191 |
| 2026-10-13 | 5,500.00 | 6,130.00 | 5,420.00 | 5,740.00 | 5,740.00 | 852,522 |
| 2026-10-12 | 6,330.00 | 6,410.00 | 5,710.00 | 5,710.00 | 5,710.00 | 784,954 |
| 2026-10-08 | 6,680.00 | 6,720.00 | 6,280.00 | 6,320.00 | 6,320.00 | 904,524 |
| 2026-10-07 | 7,000.00 | 7,020.00 | 6,730.00 | 6,780.00 | 6,780.00 | 596,985 |
| 2026-10-06 | 7,060.00 | 7,230.00 | 6,700.00 | 6,880.00 | 6,880.00 | 837,016 |
| 2026-10-02 | 7,470.00 | 7,780.00 | 6,960.00 | 7,020.00 | 7,020.00 | 1,333,129 |
| 2026-10-01 | 7,800.00 | 8,240.00 | 7,180.00 | 7,540.00 | 7,540.00 | 1,615,990 |
| 2026-09-30 | 7,410.00 | 7,730.00 | 7,220.00 | 7,700.00 | 7,700.00 | 861,509 |
| 2026-09-29 | 6,840.00 | 7,590.00 | 6,700.00 | 7,490.00 | 7,490.00 | 1,834,992 |
| 2026-09-28 | 6,740.00 | 6,990.00 | 6,530.00 | 6,840.00 | 6,840.00 | 659,618 |
| 2026-09-23 | 6,600.00 | 6,710.00 | 6,460.00 | 6,630.00 | 6,630.00 | 514,084 |
| 2026-09-22 | 6,430.00 | 6,860.00 | 6,240.00 | 6,630.00 | 6,630.00 | 1,189,141 |
| 2026-09-21 | 6,410.00 | 6,770.00 | 6,350.00 | 6,400.00 | 6,400.00 | 739,551 |
| 2026-09-18 | 6,550.00 | 6,790.00 | 6,300.00 | 6,530.00 | 6,530.00 | 1,042,337 |
| 2026-09-17 | 6,740.00 | 7,130.00 | 6,320.00 | 6,480.00 | 6,480.00 | 1,809,395 |
| 2026-09-16 | 7,630.00 | 7,900.00 | 6,740.00 | 6,740.00 | 6,740.00 | 1,995,319 |
| 2026-09-15 | 8,040.00 | 8,750.00 | 7,460.00 | 7,800.00 | 7,800.00 | 3,193,575 |
| 2026-09-14 | 8,100.00 | 9,240.00 | 8,060.00 | 8,460.00 | 8,460.00 | 6,984,404 |
| 2026-09-11 | 8,400.00 | 8,700.00 | 7,540.00 | 8,290.00 | 8,290.00 | 4,728,390 |
| 2026-09-10 | 8,000.00 | 9,100.00 | 7,930.00 | 8,300.00 | 8,300.00 | 8,728,157 |
| 2026-09-09 | 5,620.00 | 7,420.00 | 5,580.00 | 7,420.00 | 7,420.00 | 4,407,591 |
| 2026-09-08 | 6,400.00 | 6,550.00 | 5,710.00 | 5,710.00 | 5,710.00 | 2,249,142 |
| 2026-09-07 | 6,000.00 | 6,550.00 | 5,940.00 | 6,470.00 | 6,470.00 | 2,822,315 |
| 2026-09-04 | 5,120.00 | 5,850.00 | 4,290.00 | 5,850.00 | 5,850.00 | 4,098,447 |
| 2026-09-03 | 4,985.00 | 5,580.00 | 4,980.00 | 5,100.00 | 5,100.00 | 2,569,653 |
| 2026-09-02 | 4,870.00 | 4,885.00 | 4,510.00 | 4,760.00 | 4,760.00 | 1,031,716 |
| 2026-09-01 | 4,900.00 | 5,160.00 | 4,715.00 | 4,930.00 | 4,930.00 | 1,393,776 |
| 2026-08-31 | 4,185.00 | 5,050.00 | 4,065.00 | 4,950.00 | 4,950.00 | 2,973,056 |
| 2026-08-28 | 3,940.00 | 4,370.00 | 3,780.00 | 4,230.00 | 4,230.00 | 1,397,329 |
| 2026-08-27 | 3,840.00 | 4,600.00 | 3,705.00 | 3,980.00 | 3,980.00 | 2,945,735 |
| 2026-08-26 | 3,225.00 | 4,100.00 | 3,195.00 | 3,850.00 | 3,850.00 | 2,988,073 |
| 2026-08-25 | 3,415.00 | 3,650.00 | 3,260.00 | 3,490.00 | 3,490.00 | 653,801 |
| 2026-08-24 | 3,350.00 | 3,535.00 | 3,290.00 | 3,415.00 | 3,415.00 | 448,047 |
| 2026-08-21 | 3,685.00 | 3,685.00 | 3,270.00 | 3,350.00 | 3,350.00 | 874,249 |
| 2026-08-20 | 3,945.00 | 4,035.00 | 3,605.00 | 3,700.00 | 3,700.00 | 570,513 |
| 2026-08-19 | 3,910.00 | 3,990.00 | 3,785.00 | 3,815.00 | 3,815.00 | 582,483 |
| 2026-08-18 | 4,335.00 | 4,375.00 | 4,040.00 | 4,085.00 | 4,085.00 | 443,824 |
| 2026-08-14 | 4,985.00 | 5,070.00 | 4,310.00 | 4,330.00 | 4,330.00 | 1,037,462 |
| 2026-08-13 | 4,350.00 | 5,240.00 | 4,265.00 | 4,920.00 | 4,920.00 | 1,716,436 |
| 2026-08-12 | 4,410.00 | 4,470.00 | 4,215.00 | 4,350.00 | 4,350.00 | 426,897 |
| 2026-08-11 | 4,240.00 | 4,500.00 | 4,100.00 | 4,410.00 | 4,410.00 | 771,852 |
| 2026-08-10 | 3,970.00 | 4,430.00 | 3,905.00 | 4,225.00 | 4,225.00 | 1,105,864 |
| 2026-08-07 | 4,020.00 | 4,040.00 | 3,765.00 | 3,870.00 | 3,870.00 | 356,350 |
| 2026-08-06 | 4,080.00 | 4,190.00 | 3,800.00 | 3,965.00 | 3,965.00 | 574,451 |
| 2026-08-05 | 4,090.00 | 4,275.00 | 3,950.00 | 4,090.00 | 4,090.00 | 973,429 |
| 2026-08-04 | 4,040.00 | 4,585.00 | 4,040.00 | 4,085.00 | 4,085.00 | 1,210,344 |
| 2026-08-03 | 4,220.00 | 4,645.00 | 3,665.00 | 4,275.00 | 4,275.00 | 905,739 |
| 2026-07-31 | 3,835.00 | 4,280.00 | 3,835.00 | 4,260.00 | 4,260.00 | 423,319 |
| 2026-07-30 | 3,845.00 | 4,070.00 | 3,720.00 | 3,740.00 | 3,740.00 | 297,753 |
| 2026-07-29 | 4,140.00 | 4,335.00 | 3,740.00 | 3,850.00 | 3,850.00 | 508,661 |
| 2026-07-28 | 4,745.00 | 4,745.00 | 4,095.00 | 4,140.00 | 4,140.00 | 404,180 |
| 2026-07-27 | 4,610.00 | 5,150.00 | 4,610.00 | 4,770.00 | 4,770.00 | 648,940 |
| 2026-07-24 | 4,420.00 | 4,930.00 | 4,347.00 | 4,540.00 | 4,540.00 | 859,633 |
| 2026-07-23 | 4,115.00 | 4,455.00 | 4,110.00 | 4,405.00 | 4,405.00 | 487,033 |
| 2026-07-22 | 4,130.00 | 4,335.00 | 4,065.00 | 4,110.00 | 4,110.00 | 360,547 |
Page 1 of 5 · 243 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.