Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 001780.KO stock page

Aluko Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-262,630.002,695.002,630.002,685.002,685.00225,004
2024-07-252,675.002,700.002,600.002,625.002,625.00538,555
2024-07-242,735.002,755.002,715.002,720.002,720.00198,837
2024-07-232,720.002,765.002,705.002,740.002,740.00298,890
2024-07-222,775.002,800.002,705.002,720.002,720.00324,112
2024-07-192,765.002,810.002,760.002,775.002,775.00144,478
2024-07-182,845.002,855.002,760.002,780.002,780.00373,042
2024-07-172,835.002,935.002,835.002,845.002,845.00392,452
2024-07-162,870.002,880.002,820.002,835.002,835.00265,607
2024-07-152,835.002,880.002,830.002,875.002,875.00196,077
2024-07-122,870.002,880.002,825.002,830.002,830.00254,912
2024-07-112,900.002,920.002,860.002,870.002,870.00286,456
2024-07-102,900.002,920.002,880.002,895.002,895.00275,884
2024-07-092,875.002,915.002,875.002,910.002,910.00188,068
2024-07-082,870.002,900.002,835.002,875.002,875.00268,847
2024-07-052,800.002,880.002,780.002,880.002,880.00466,464
2024-07-042,850.002,865.002,800.002,815.002,815.00279,169
2024-07-032,860.002,890.002,835.002,840.002,840.00250,292
2024-07-022,900.002,940.002,860.002,860.002,860.00368,144
2024-07-012,915.002,975.002,895.002,925.002,925.00274,024
2024-06-282,885.002,950.002,885.002,945.002,945.00138,841
2024-06-272,905.002,925.002,895.002,895.002,895.00227,375
2024-06-262,970.002,970.002,920.002,925.002,925.00257,762
2024-06-252,840.002,955.002,840.002,950.002,950.00341,835
2024-06-242,910.002,935.002,850.002,850.002,850.00562,231
2024-06-212,925.002,960.002,915.002,920.002,920.00330,359
2024-06-202,925.002,960.002,915.002,940.002,940.00223,114
2024-06-192,980.002,985.002,920.002,930.002,930.00386,237
2024-06-183,010.003,025.002,950.002,965.002,965.00441,673
2024-06-173,035.003,050.003,000.003,010.003,010.00284,119
2024-06-143,050.003,050.002,990.002,990.002,990.00426,694
2024-06-133,010.003,045.002,995.003,035.003,035.00387,948
2024-06-123,005.003,025.002,995.003,010.003,010.00300,362
2024-06-113,030.003,030.002,975.003,000.003,000.00413,352
2024-06-103,010.003,030.002,975.003,025.003,025.00563,892
2024-06-073,070.003,090.003,020.003,020.003,020.00451,772
2024-06-053,045.003,075.002,995.003,065.003,065.00770,289
2024-06-043,110.003,120.003,060.003,060.003,060.00456,998
2024-06-033,090.003,135.003,085.003,115.003,115.00498,817
2024-05-313,100.003,115.003,070.003,100.003,100.00334,113
2024-05-303,090.003,155.003,090.003,100.003,100.00532,354
2024-05-293,165.003,170.003,095.003,100.003,100.00570,085
2024-05-283,115.003,170.003,115.003,130.003,130.00653,116
2024-05-273,215.003,225.003,075.003,115.003,115.001,603,161
2024-05-243,265.003,290.003,185.003,215.003,215.001,194,949
2024-05-233,335.003,335.003,250.003,295.003,295.00955,648
2024-05-223,455.003,480.003,340.003,350.003,350.001,503,491
2024-05-213,550.003,575.003,395.003,410.003,410.004,000,190
2024-05-203,325.003,485.003,310.003,470.003,470.003,426,423
2024-05-173,345.003,345.003,290.003,290.003,290.00596,135
2024-05-163,395.003,395.003,340.003,345.003,345.00788,004
2024-05-143,365.003,430.003,355.003,365.003,365.001,408,532
2024-05-133,295.003,375.003,285.003,335.003,335.001,070,294
2024-05-103,335.003,340.003,260.003,285.003,285.00644,367
2024-05-093,360.003,365.003,320.003,320.003,320.00522,782
2024-05-083,330.003,370.003,315.003,345.003,345.00793,234
2024-05-073,340.003,385.003,325.003,335.003,335.00667,641
2024-05-033,325.003,385.003,295.003,315.003,315.00990,979
2024-05-023,310.003,360.003,305.003,320.003,320.00562,722
2024-04-303,320.003,425.003,295.003,330.003,330.001,610,373
← NewerPage 10 of 22 · 1,300 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2019-12-2725.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.