Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.70▼ 0.00%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 001780.KO stock page

Aluko Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-04-293,245.003,310.003,240.003,310.003,310.00995,790
2024-04-263,230.003,255.003,210.003,235.003,235.00557,747
2024-04-253,285.003,290.003,230.003,230.003,230.00567,670
2024-04-243,255.003,290.003,225.003,290.003,290.00764,620
2024-04-233,300.003,350.003,230.003,240.003,240.001,226,350
2024-04-223,350.003,380.003,255.003,255.003,255.00885,598
2024-04-193,425.003,475.003,250.003,320.003,320.002,973,408
2024-04-183,595.003,650.003,320.003,360.003,360.006,793,657
2024-04-173,280.003,300.003,225.003,275.003,275.00737,600
2024-04-163,400.003,450.003,220.003,240.003,240.001,480,934
2024-04-153,370.003,510.003,310.003,400.003,400.003,461,392
2024-04-123,215.003,385.003,195.003,280.003,280.001,554,910
2024-04-113,305.003,305.003,210.003,220.003,220.001,117,848
2024-04-093,370.003,485.003,305.003,320.003,320.001,528,800
2024-04-083,390.003,425.003,310.003,340.003,340.00860,311
2024-04-053,455.003,505.003,375.003,390.003,390.001,172,029
2024-04-043,370.003,555.003,365.003,510.003,510.002,949,195
2024-04-033,290.003,410.003,255.003,350.003,350.001,387,660
2024-04-023,460.003,465.003,300.003,325.003,325.001,684,351
2024-04-013,410.003,505.003,405.003,445.003,445.001,193,048
2024-03-293,560.003,590.003,390.003,425.003,425.003,635,684
2024-03-283,575.003,650.003,520.003,525.003,525.002,952,126
2024-03-273,950.003,950.003,555.003,575.003,575.005,787,610
2024-03-264,115.004,520.003,800.003,830.003,830.0026,283,416
2024-03-253,720.003,980.003,695.003,980.003,980.008,122,892
2024-03-224,010.004,010.003,610.003,690.003,690.008,854,629
2024-03-213,570.003,780.003,525.003,720.003,720.004,957,086
2024-03-203,600.003,600.003,495.003,555.003,555.00993,447
2024-03-193,595.003,760.003,550.003,580.003,580.003,261,985
2024-03-183,610.003,660.003,520.003,630.003,630.002,559,116
2024-03-173,610.003,610.003,610.003,610.003,610.0036,447
2024-03-153,620.003,645.003,485.003,610.003,610.003,850,385
2024-03-143,290.003,850.003,250.003,660.003,660.0024,653,626
2024-03-133,180.003,245.003,180.003,245.003,245.00458,332
2024-03-123,270.003,285.003,170.003,185.003,185.00778,530
2024-03-113,255.003,325.003,255.003,270.003,270.00359,908
2024-03-083,340.003,380.003,265.003,300.003,300.00593,441
2024-03-073,405.003,435.003,330.003,330.003,330.00589,732
2024-03-063,435.003,470.003,395.003,420.003,420.00678,417
2024-03-053,375.003,490.003,355.003,450.003,450.001,217,711
2024-03-043,330.003,375.003,270.003,355.003,355.00483,668
2024-03-033,275.003,275.003,275.003,275.003,275.000
2024-02-293,295.003,320.003,235.003,275.003,275.00404,833
2024-02-283,320.003,355.003,290.003,310.003,310.00468,382
2024-02-273,420.003,440.003,330.003,335.003,335.00618,857
2024-02-263,395.003,460.003,345.003,400.003,400.00659,958
2024-02-233,540.003,540.003,325.003,395.003,395.001,173,375
2024-02-223,470.003,525.003,455.003,495.003,495.00913,773
2024-02-213,435.003,505.003,410.003,430.003,430.00881,900
2024-02-203,460.003,535.003,460.003,475.003,475.00754,802
2024-02-193,555.003,555.003,450.003,490.003,490.001,200,588
2024-02-183,580.003,580.003,580.003,580.003,580.000
2024-02-163,595.003,610.003,485.003,580.003,580.001,905,245
2024-02-153,535.003,625.003,475.003,520.003,520.002,322,755
2024-02-143,420.003,535.003,400.003,490.003,490.001,556,879
2024-02-133,390.003,550.003,385.003,490.003,490.003,094,466
2024-02-123,325.003,325.003,325.003,325.003,325.000
2024-02-083,355.003,375.003,280.003,325.003,325.00836,501
2024-02-073,375.003,395.003,325.003,355.003,355.00762,232
2024-02-063,300.003,395.003,270.003,345.003,345.00798,009
← NewerPage 11 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.