Aluko Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,781.00 | 1,949.00 | 1,776.00 | 1,936.00 | 1,936.00 | 1,918,943 |
| 2026-10-16 | 1,738.00 | 1,819.00 | 1,734.00 | 1,799.00 | 1,799.00 | 519,024 |
| 2026-10-15 | 1,740.00 | 1,780.00 | 1,715.00 | 1,740.00 | 1,740.00 | 644,310 |
| 2026-10-14 | 1,780.00 | 1,848.00 | 1,772.00 | 1,804.00 | 1,804.00 | 1,056,392 |
| 2026-10-13 | 1,753.00 | 1,820.00 | 1,717.00 | 1,801.00 | 1,801.00 | 1,316,791 |
| 2026-10-12 | 1,775.00 | 1,928.00 | 1,703.00 | 1,770.00 | 1,770.00 | 5,372,110 |
| 2026-10-08 | 1,669.00 | 1,740.00 | 1,635.00 | 1,706.00 | 1,706.00 | 9,989,636 |
| 2026-10-07 | 1,656.00 | 1,705.00 | 1,646.00 | 1,669.00 | 1,669.00 | 395,726 |
| 2026-10-06 | 1,627.00 | 1,655.00 | 1,615.00 | 1,648.00 | 1,648.00 | 280,092 |
| 2026-10-02 | 1,599.00 | 1,635.00 | 1,593.00 | 1,620.00 | 1,620.00 | 310,868 |
| 2026-10-01 | 1,577.00 | 1,592.00 | 1,568.00 | 1,591.00 | 1,591.00 | 244,618 |
| 2026-09-30 | 1,550.00 | 1,580.00 | 1,550.00 | 1,571.00 | 1,571.00 | 188,814 |
| 2026-09-29 | 1,580.00 | 1,580.00 | 1,540.00 | 1,546.00 | 1,546.00 | 158,643 |
| 2026-09-28 | 1,554.00 | 1,598.00 | 1,543.00 | 1,575.00 | 1,575.00 | 302,840 |
| 2026-09-23 | 1,533.00 | 1,555.00 | 1,531.00 | 1,546.00 | 1,546.00 | 160,703 |
| 2026-09-22 | 1,551.00 | 1,578.00 | 1,528.00 | 1,537.00 | 1,537.00 | 669,816 |
| 2026-09-21 | 1,598.00 | 1,598.00 | 1,541.00 | 1,548.00 | 1,548.00 | 302,607 |
| 2026-09-18 | 1,575.00 | 1,598.00 | 1,573.00 | 1,592.00 | 1,592.00 | 162,169 |
| 2026-09-17 | 1,552.00 | 1,574.00 | 1,544.00 | 1,569.00 | 1,569.00 | 134,446 |
| 2026-09-16 | 1,551.00 | 1,559.00 | 1,540.00 | 1,554.00 | 1,554.00 | 155,045 |
| 2026-09-15 | 1,564.00 | 1,575.00 | 1,538.00 | 1,550.00 | 1,550.00 | 272,690 |
| 2026-09-14 | 1,602.00 | 1,602.00 | 1,561.00 | 1,564.00 | 1,564.00 | 233,664 |
| 2026-09-11 | 1,603.00 | 1,624.00 | 1,590.00 | 1,604.00 | 1,604.00 | 235,679 |
| 2026-09-10 | 1,606.00 | 1,630.00 | 1,582.00 | 1,624.00 | 1,624.00 | 242,911 |
| 2026-09-09 | 1,600.00 | 1,611.00 | 1,594.00 | 1,606.00 | 1,606.00 | 163,495 |
| 2026-09-08 | 1,608.00 | 1,631.00 | 1,600.00 | 1,601.00 | 1,601.00 | 251,488 |
| 2026-09-07 | 1,595.00 | 1,616.00 | 1,590.00 | 1,607.00 | 1,607.00 | 160,927 |
| 2026-09-04 | 1,614.00 | 1,629.00 | 1,588.00 | 1,595.00 | 1,595.00 | 168,605 |
| 2026-09-03 | 1,635.00 | 1,635.00 | 1,588.00 | 1,611.00 | 1,611.00 | 226,257 |
| 2026-09-02 | 1,627.00 | 1,640.00 | 1,592.00 | 1,592.00 | 1,592.00 | 267,540 |
| 2026-09-01 | 1,650.00 | 1,662.00 | 1,621.00 | 1,641.00 | 1,641.00 | 182,421 |
| 2026-08-31 | 1,678.00 | 1,678.00 | 1,618.00 | 1,661.00 | 1,661.00 | 184,461 |
| 2026-08-28 | 1,668.00 | 1,686.00 | 1,639.00 | 1,668.00 | 1,668.00 | 216,646 |
| 2026-08-27 | 1,674.00 | 1,691.00 | 1,657.00 | 1,667.00 | 1,667.00 | 216,836 |
| 2026-08-26 | 1,670.00 | 1,678.00 | 1,620.00 | 1,667.00 | 1,667.00 | 519,222 |
| 2026-08-25 | 1,663.00 | 1,678.00 | 1,585.00 | 1,670.00 | 1,670.00 | 310,954 |
| 2026-08-24 | 1,668.00 | 1,707.00 | 1,634.00 | 1,639.00 | 1,639.00 | 429,992 |
| 2026-08-21 | 1,712.00 | 1,712.00 | 1,622.00 | 1,643.00 | 1,643.00 | 534,769 |
| 2026-08-20 | 1,749.00 | 1,773.00 | 1,713.00 | 1,721.00 | 1,721.00 | 270,701 |
| 2026-08-19 | 1,776.00 | 1,810.00 | 1,712.00 | 1,719.00 | 1,719.00 | 450,807 |
| 2026-08-18 | 1,891.00 | 1,900.00 | 1,798.00 | 1,822.00 | 1,822.00 | 465,550 |
| 2026-08-14 | 1,862.00 | 1,890.00 | 1,823.00 | 1,890.00 | 1,890.00 | 249,835 |
| 2026-08-13 | 1,911.00 | 1,925.00 | 1,837.00 | 1,840.00 | 1,840.00 | 432,361 |
| 2026-08-12 | 1,920.00 | 1,935.00 | 1,880.00 | 1,910.00 | 1,910.00 | 327,611 |
| 2026-08-11 | 1,840.00 | 1,915.00 | 1,816.00 | 1,909.00 | 1,909.00 | 654,454 |
| 2026-08-10 | 1,769.00 | 1,845.00 | 1,766.00 | 1,845.00 | 1,845.00 | 563,441 |
| 2026-08-07 | 1,748.00 | 1,797.00 | 1,720.00 | 1,766.00 | 1,766.00 | 778,957 |
| 2026-08-06 | 1,744.00 | 1,770.00 | 1,700.00 | 1,720.00 | 1,720.00 | 260,724 |
| 2026-08-05 | 1,669.00 | 1,750.00 | 1,669.00 | 1,732.00 | 1,732.00 | 495,895 |
| 2026-08-04 | 1,571.00 | 1,672.00 | 1,571.00 | 1,668.00 | 1,668.00 | 433,747 |
| 2026-08-03 | 1,594.00 | 1,628.00 | 1,562.00 | 1,578.00 | 1,578.00 | 184,910 |
| 2026-07-31 | 1,501.00 | 1,598.00 | 1,501.00 | 1,595.00 | 1,595.00 | 453,045 |
| 2026-07-30 | 1,380.00 | 1,554.00 | 1,380.00 | 1,496.00 | 1,496.00 | 417,088 |
| 2026-07-29 | 1,565.00 | 1,624.00 | 1,446.00 | 1,500.00 | 1,500.00 | 599,590 |
| 2026-07-28 | 1,613.00 | 1,617.00 | 1,557.00 | 1,560.00 | 1,560.00 | 404,252 |
| 2026-07-27 | 1,638.00 | 1,679.00 | 1,625.00 | 1,629.00 | 1,629.00 | 129,610 |
| 2026-07-24 | 1,663.00 | 1,695.00 | 1,623.00 | 1,638.00 | 1,638.00 | 256,324 |
| 2026-07-23 | 1,549.00 | 1,670.00 | 1,549.00 | 1,665.00 | 1,665.00 | 400,107 |
| 2026-07-22 | 1,550.00 | 1,590.00 | 1,550.00 | 1,557.00 | 1,557.00 | 297,139 |
| 2026-07-21 | 1,601.00 | 1,628.00 | 1,508.00 | 1,544.00 | 1,544.00 | 343,847 |
Page 1 of 3 · 121 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-12-27 | 25.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.