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
2024-02-053,440.003,445.003,330.003,350.003,350.00713,331
2024-02-023,515.003,575.003,435.003,440.003,440.001,629,090
2024-02-013,390.003,505.003,365.003,485.003,485.002,051,088
2024-01-313,350.003,440.003,300.003,400.003,400.001,165,045
2024-01-303,300.003,515.003,285.003,350.003,350.004,130,664
2024-01-293,455.003,475.003,210.003,215.003,215.001,942,334
2024-01-283,455.003,455.003,455.003,455.003,455.000
2024-01-263,425.003,500.003,310.003,455.003,455.001,780,908
2024-01-253,530.003,680.003,425.003,425.003,425.006,217,217
2024-01-243,445.003,530.003,340.003,435.003,435.002,973,742
2024-01-233,440.003,630.003,390.003,400.003,400.007,230,024
2024-01-223,430.003,450.003,340.003,370.003,370.003,925,878
2024-01-213,400.003,400.003,400.003,400.003,400.000
2024-01-192,945.003,485.002,945.003,400.003,400.0019,354,562
2024-01-182,880.002,930.002,870.002,910.002,910.00278,565
2024-01-173,010.003,030.002,890.002,890.002,890.00739,297
2024-01-163,050.003,115.003,010.003,020.003,020.00444,036
2024-01-153,030.003,075.003,015.003,075.003,075.00146,388
2024-01-123,065.003,080.002,980.003,025.003,025.00636,600
2024-01-113,045.003,095.003,045.003,065.003,065.00431,033
2024-01-103,050.003,080.003,035.003,055.003,055.00357,161
2024-01-093,020.003,075.003,010.003,050.003,050.00317,851
2024-01-083,005.003,040.002,995.003,025.003,025.00303,414
2024-01-053,015.003,050.002,980.003,005.003,005.00301,652
2024-01-043,050.003,060.002,990.003,015.003,015.00386,113
2024-01-033,050.003,080.003,035.003,045.003,045.00291,228
2024-01-023,060.003,085.003,030.003,080.003,080.00294,435
2023-12-282,990.003,060.002,970.003,060.003,060.00544,823
2023-12-272,970.003,090.002,950.002,985.002,985.00837,795
2023-12-263,035.003,050.002,980.002,990.002,990.00404,232
2023-12-223,110.003,160.003,010.003,030.003,030.00724,926
2023-12-213,080.003,125.003,060.003,100.003,100.00357,689
2023-12-203,070.003,120.003,060.003,105.003,105.00400,024
2023-12-193,065.003,090.003,020.003,065.003,065.00293,273
2023-12-183,070.003,100.003,030.003,055.003,055.00347,476
2023-12-153,095.003,135.003,060.003,060.003,060.00605,045
2023-12-143,070.003,105.003,015.003,075.003,075.00398,861
2023-12-133,020.003,130.003,000.003,030.003,030.00970,398
2023-12-123,005.003,030.002,980.003,020.003,020.00279,473
2023-12-112,985.003,065.002,985.003,005.003,005.00395,875
2023-12-083,000.003,005.002,970.002,980.002,980.00195,089
2023-12-073,010.003,030.002,970.002,985.002,985.00285,731
2023-12-062,965.003,065.002,935.003,025.003,025.00345,050
2023-12-052,980.003,020.002,945.002,960.002,960.00381,908
2023-12-043,055.003,080.003,025.003,030.003,030.00316,276
2023-12-013,010.003,085.002,995.003,055.003,055.00484,278
2023-11-302,965.003,035.002,965.003,020.003,020.00289,236
2023-11-292,955.003,020.002,920.002,990.002,990.00519,095
2023-11-282,920.002,965.002,920.002,945.002,945.00229,108
2023-11-273,005.003,010.002,915.002,935.002,935.00512,162
2023-11-263,010.003,010.003,010.003,010.003,010.000
2023-11-242,960.003,020.002,950.003,010.003,010.00548,258
2023-11-233,100.003,405.003,000.003,010.003,010.004,851,791
2023-11-222,965.003,010.002,920.003,005.003,005.00497,046
2023-11-212,920.002,985.002,910.002,975.002,975.00404,061
2023-11-202,870.002,935.002,860.002,910.002,910.00251,934
2023-11-172,950.002,950.002,860.002,870.002,870.00371,343
2023-11-162,910.002,960.002,865.002,960.002,960.00402,410
2023-11-152,850.002,940.002,850.002,885.002,885.00578,991
2023-11-142,780.002,815.002,770.002,800.002,800.00418,092
← NewerPage 12 of 22 · 1,295 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.